2m 2m 2m 2m 2m 2m 2m
Ferroglobe (GSM)
NASDAQ
$3.25+$0.06 (+2.04%)
Price as of Aug 03, 2026 4:24 PM EDT- $546.4MMarket Cap
- -18.75%1-Year Change
- Other Industrial Metals & MiningIndustry
Ferroglobe (GSM)
$3.25+$0.06 (+2.04%)
- 1 Month0.00%Low Price$3.16High Price$3.44
- 3 Months-31.20%Low Price$3.14High Price$4.76
- 1 Year-18.75%Low Price$3.14High Price$5.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 3.20 | 3.25 | 3.11 | 3.18 | -0.93% | 962,613 |
07/30/2026 | 3.21 | 3.23 | 3.10 | 3.21 | +1.58% | 2,238,449 |
07/29/2026 | 3.36 | 3.36 | 3.08 | 3.16 | -5.95% | 1,779,740 |
07/28/2026 | 3.31 | 3.36 | 3.24 | 3.36 | +1.82% | 1,004,822 |
07/27/2026 | 3.34 | 3.39 | 3.22 | 3.30 | -1.79% | 1,423,631 |
07/24/2026 | 3.33 | 3.41 | 3.33 | 3.36 | +0.30% | 740,359 |
07/23/2026 | 3.38 | 3.46 | 3.33 | 3.35 | -2.05% | 602,472 |
07/22/2026 | 3.42 | 3.49 | 3.39 | 3.42 | +0.59% | 693,698 |
07/21/2026 | 3.32 | 3.46 | 3.32 | 3.40 | +2.41% | 961,582 |
07/20/2026 | 3.30 | 3.33 | 3.24 | 3.32 | -0.90% | 1,325,943 |
07/17/2026 | 3.34 | 3.38 | 3.28 | 3.35 | 0.00% | 695,237 |
07/16/2026 | 3.33 | 3.36 | 3.30 | 3.35 | -0.30% | 887,606 |
07/15/2026 | 3.43 | 3.50 | 3.33 | 3.36 | -2.33% | 1,150,110 |
07/14/2026 | 3.32 | 3.47 | 3.32 | 3.44 | +4.24% | 989,833 |
07/13/2026 | 3.27 | 3.36 | 3.18 | 3.30 | +0.92% | 1,797,718 |
07/10/2026 | 3.27 | 3.29 | 3.22 | 3.27 | 0.00% | 2,144,623 |
07/09/2026 | 3.36 | 3.37 | 3.23 | 3.27 | -1.51% | 2,742,190 |
07/08/2026 | 3.38 | 3.51 | 3.23 | 3.32 | -3.49% | 6,259,790 |
07/07/2026 | 3.38 | 3.45 | 3.33 | 3.44 | +1.18% | 1,722,829 |
07/06/2026 | 3.30 | 3.40 | 3.28 | 3.40 | +3.98% | 1,492,417 |
07/02/2026 | 3.29 | 3.39 | 3.20 | 3.27 | -0.61% | 1,890,502 |
07/01/2026 | 3.16 | 3.31 | 3.15 | 3.29 | +3.46% | 1,399,818 |
06/30/2026 | 3.17 | 3.24 | 3.14 | 3.18 | +1.27% | 2,072,082 |
06/29/2026 | 3.33 | 3.36 | 3.10 | 3.14 | -5.71% | 2,477,127 |
06/26/2026 | 3.37 | 3.45 | 3.23 | 3.33 | -2.63% | 3,839,769 |
06/25/2026 | 3.60 | 3.62 | 3.37 | 3.42 | -4.47% | 2,226,646 |
06/24/2026 | 3.65 | 3.67 | 3.55 | 3.58 | -3.24% | 1,179,038 |
06/23/2026 | 3.62 | 3.73 | 3.60 | 3.70 | -0.54% | 1,097,367 |
06/22/2026 | 3.86 | 3.88 | 3.62 | 3.72 | -4.49% | 1,201,922 |
06/22/2026 |
$0.02 Dividend | |||||
06/18/2026 | 3.85 | 3.90 | 3.73 | 3.90 | +1.82% | 2,326,678 |
06/17/2026 | 3.83 | 3.92 | 3.77 | 3.83 | 0.00% | 1,617,120 |
06/16/2026 | 3.99 | 4.01 | 3.80 | 3.83 | -3.52% | 1,486,916 |
06/15/2026 | 4.08 | 4.13 | 3.82 | 3.96 | -2.69% | 2,130,979 |
06/12/2026 | 3.91 | 4.07 | 3.87 | 4.07 | +4.87% | 1,029,512 |
06/11/2026 | 3.86 | 3.90 | 3.79 | 3.89 | +2.36% | 1,805,564 |
06/10/2026 | 3.87 | 3.99 | 3.78 | 3.80 | -0.78% | 1,654,866 |
06/09/2026 | 3.85 | 3.89 | 3.71 | 3.83 | +0.26% | 953,391 |
06/08/2026 | 3.91 | 3.91 | 3.77 | 3.82 | -0.78% | 944,719 |
06/05/2026 | 4.03 | 4.03 | 3.75 | 3.85 | -5.85% | 1,237,009 |
06/04/2026 | 4.30 | 4.30 | 4.07 | 4.08 | -5.09% | 830,219 |
06/03/2026 | 4.36 | 4.37 | 4.28 | 4.30 | -3.36% | 782,952 |
06/02/2026 | 4.43 | 4.51 | 4.37 | 4.45 | +1.59% | 1,101,968 |
06/01/2026 | 4.28 | 4.43 | 4.24 | 4.38 | +1.62% | 3,267,035 |
05/29/2026 | 4.45 | 4.45 | 4.25 | 4.31 | -3.13% | 895,040 |
05/28/2026 | 4.36 | 4.51 | 4.32 | 4.45 | +1.36% | 1,501,353 |
05/27/2026 | 4.19 | 4.39 | 4.18 | 4.39 | +4.26% | 839,155 |
05/26/2026 | 4.25 | 4.28 | 4.06 | 4.21 | -1.40% | 1,214,536 |
05/22/2026 | 4.10 | 4.34 | 4.05 | 4.27 | +4.38% | 6,269,947 |
05/21/2026 | 3.91 | 4.15 | 3.87 | 4.09 | +4.05% | 1,140,879 |
05/20/2026 | 3.83 | 4.04 | 3.80 | 3.93 | +2.86% | 1,740,415 |
05/19/2026 | 3.87 | 3.99 | 3.81 | 3.83 | -3.03% | 927,784 |
05/18/2026 | 3.98 | 4.05 | 3.90 | 3.94 | 0.00% | 837,723 |
05/15/2026 | 3.95 | 4.03 | 3.89 | 3.94 | -1.25% | 1,214,481 |
05/14/2026 | 3.90 | 4.01 | 3.83 | 3.99 | +3.35% | 812,476 |
05/13/2026 | 3.93 | 4.00 | 3.86 | 3.87 | -3.24% | 995,233 |
05/12/2026 | 3.98 | 4.02 | 3.89 | 3.99 | +0.25% | 1,521,423 |
05/11/2026 | 4.08 | 4.14 | 3.97 | 3.98 | -1.84% | 1,649,714 |
05/08/2026 | 4.00 | 4.19 | 3.99 | 4.06 | +2.77% | 1,388,562 |
05/07/2026 | 4.69 | 4.81 | 3.94 | 3.95 | -16.17% | 1,838,529 |
05/06/2026 | 4.69 | 4.99 | 4.34 | 4.71 | -1.05% | 2,467,558 |
05/05/2026 | 4.73 | 4.92 | 4.71 | 4.76 | +1.92% | 1,520,443 |
05/05/2026 |
-$0.07 Earnings | |||||
05/04/2026 | 4.66 | 4.73 | 4.58 | 4.67 | -0.42% | 761,799 |
05/01/2026 | 4.59 | 4.71 | 4.48 | 4.69 | +1.51% | 809,139 |
04/30/2026 | 4.46 | 4.66 | 4.46 | 4.62 | +3.34% | 892,216 |
04/29/2026 | 4.64 | 4.68 | 4.42 | 4.47 | -3.65% | 680,982 |
04/28/2026 | 4.50 | 4.64 | 4.40 | 4.64 | +1.97% | 939,098 |
04/27/2026 | 4.50 | 4.59 | 4.41 | 4.55 | +0.88% | 1,133,954 |
04/24/2026 | 4.25 | 4.59 | 4.13 | 4.51 | +6.09% | 1,850,311 |
04/23/2026 | 4.60 | 4.66 | 4.19 | 4.25 | -8.37% | 1,455,670 |
04/22/2026 | 4.61 | 4.70 | 4.51 | 4.64 | +1.75% | 1,097,277 |
04/21/2026 | 4.43 | 4.61 | 4.40 | 4.56 | +2.69% | 840,772 |
04/20/2026 | 4.42 | 4.46 | 4.35 | 4.44 | -0.45% | 541,256 |
04/17/2026 | 4.48 | 4.54 | 4.39 | 4.46 | +0.90% | 759,384 |
04/16/2026 | 4.51 | 4.56 | 4.42 | 4.42 | -1.77% | 604,590 |
04/15/2026 | 4.38 | 4.54 | 4.36 | 4.50 | +3.91% | 875,178 |
04/14/2026 | 4.34 | 4.37 | 4.28 | 4.33 | 0.00% | 423,114 |
04/13/2026 | 4.21 | 4.38 | 4.18 | 4.33 | +2.35% | 696,725 |
04/10/2026 | 4.23 | 4.29 | 4.18 | 4.23 | +0.47% | 625,118 |
04/09/2026 | 4.20 | 4.28 | 4.14 | 4.21 | 0.00% | 736,527 |
04/08/2026 | 4.18 | 4.31 | 4.12 | 4.21 | +4.70% | 837,120 |
04/07/2026 | 4.01 | 4.09 | 3.97 | 4.02 | +0.25% | 808,591 |
04/06/2026 | 4.04 | 4.06 | 3.95 | 4.01 | -0.98% | 567,674 |
04/02/2026 | 3.88 | 4.06 | 3.85 | 4.05 | +2.26% | 879,790 |
04/01/2026 | 4.14 | 4.16 | 3.94 | 3.96 | -3.40% | 1,647,465 |
03/31/2026 | 4.21 | 4.24 | 3.90 | 4.10 | -0.96% | 1,410,750 |
03/30/2026 | 4.36 | 4.37 | 4.12 | 4.14 | -3.26% | 1,543,291 |
03/27/2026 | 4.26 | 4.33 | 4.19 | 4.28 | +0.47% | 954,202 |
03/26/2026 | 4.24 | 4.55 | 4.19 | 4.26 | +1.90% | 1,397,474 |
03/25/2026 | 4.18 | 4.21 | 4.09 | 4.18 | +2.44% | 1,079,927 |
03/24/2026 | 3.79 | 4.12 | 3.79 | 4.08 | +7.05% | 1,563,809 |
03/23/2026 | 3.76 | 3.90 | 3.74 | 3.82 | +2.82% | 3,002,485 |
03/23/2026 |
$0.02 Dividend | |||||
03/20/2026 | 3.93 | 4.01 | 3.66 | 3.71 | -5.79% | 2,290,082 |
03/19/2026 | 3.96 | 4.02 | 3.87 | 3.94 | -3.17% | 1,397,377 |
03/18/2026 | 4.20 | 4.22 | 4.03 | 4.07 | -4.87% | 1,556,956 |
03/17/2026 | 4.32 | 4.35 | 4.24 | 4.28 | -0.23% | 1,610,421 |
03/16/2026 | 4.53 | 4.56 | 4.26 | 4.29 | -5.47% | 1,991,989 |
03/13/2026 | 4.64 | 4.66 | 4.43 | 4.53 | -2.14% | 943,803 |