Ferroglobe PLC - Ordinary Shares (NQ: GSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	3.850	3.925	3.760	3.880	1,411,265	+0.04(+1.04%)
Mar 10, 2025	3.920	4.025	3.830	3.840	2,560,726	-0.12(-3.03%)
Mar 07, 2025	3.810	4.050	3.745	3.960	3,011,004	+0.17(+4.49%)
Mar 06, 2025	3.360	3.820	3.360	3.790	1,924,987	+0.43(+12.80%)
Mar 05, 2025	3.330	3.400	3.311	3.360	963,500	+0.07(+2.13%)
Mar 04, 2025	3.370	3.375	3.230	3.290	1,126,726	-0.08(-2.37%)
Mar 03, 2025	3.500	3.560	3.370	3.370	1,183,207	-0.06(-1.75%)
Feb 28, 2025	3.440	3.450	3.370	3.430	919,753	-0.01(-0.29%)
Feb 27, 2025	3.580	3.590	3.440	3.440	1,183,986	-0.16(-4.44%)
Feb 26, 2025	3.630	3.630	3.510	3.600	886,350	+0.01(+0.28%)
Feb 25, 2025	3.620	3.640	3.520	3.590	961,699	+0.00(+0.00%)
Feb 24, 2025	3.520	3.675	3.470	3.590	1,119,749	+0.11(+3.16%)
Feb 21, 2025	3.650	3.660	3.450	3.480	1,409,395	-0.15(-4.13%)
Feb 20, 2025	3.850	3.970	3.630	3.630	1,794,696	-0.19(-4.97%)
Feb 19, 2025	3.840	3.875	3.770	3.820	1,284,322	-0.03(-0.78%)
Feb 18, 2025	4.080	4.080	3.840	3.850	1,338,279	-0.23(-5.64%)
Feb 14, 2025	4.100	4.101	4.005	4.080	583,746	-0.04(-0.97%)
Feb 13, 2025	4.130	4.145	4.070	4.120	288,426	-0.01(-0.24%)
Feb 12, 2025	4.070	4.150	4.070	4.130	539,824	+0.02(+0.49%)
Feb 11, 2025	4.040	4.169	4.040	4.110	676,119	+0.09(+2.24%)
Feb 10, 2025	3.900	4.230	3.900	4.020	1,579,827	+0.21(+5.51%)
Feb 07, 2025	3.880	3.950	3.800	3.810	691,797	-0.06(-1.55%)
Feb 06, 2025	3.880	3.920	3.830	3.870	772,083	+0.01(+0.26%)
Feb 05, 2025	3.900	3.936	3.840	3.860	722,540	-0.03(-0.77%)
Feb 04, 2025	3.860	3.930	3.860	3.890	431,937	+0.04(+1.04%)
Feb 03, 2025	3.870	4.009	3.829	3.850	529,320	-0.04(-1.03%)
Jan 31, 2025	3.870	3.970	3.830	3.890	622,839	+0.03(+0.78%)
Jan 30, 2025	3.960	3.960	3.850	3.860	634,120	-0.06(-1.53%)
Jan 29, 2025	3.850	3.930	3.820	3.920	490,244	+0.06(+1.55%)
Jan 28, 2025	3.890	3.890	3.810	3.860	535,934	-0.03(-0.77%)
Jan 27, 2025	3.940	3.955	3.810	3.890	668,876	-0.11(-2.75%)
Jan 24, 2025	3.970	4.010	3.955	4.000	298,319	+0.04(+1.01%)
Jan 23, 2025	4.030	4.050	3.935	3.960	565,448	-0.08(-1.98%)
Jan 22, 2025	4.020	4.090	3.990	4.040	413,914	+0.02(+0.50%)
Jan 21, 2025	4.080	4.110	4.010	4.020	655,390	-0.05(-1.23%)
Jan 17, 2025	4.110	4.150	4.041	4.070	727,677	-0.01(-0.25%)
Jan 16, 2025	4.080	4.098	4.032	4.080	597,784	+0.01(+0.25%)
Jan 15, 2025	4.020	4.110	4.005	4.070	573,159	+0.12(+3.04%)
Jan 14, 2025	3.990	3.990	3.870	3.950	646,839	-0.01(-0.25%)
Jan 13, 2025	3.890	3.970	3.860	3.960	438,008	+0.04(+1.02%)
Jan 10, 2025	3.890	3.948	3.850	3.920	505,035	+0.00(+0.00%)
Jan 08, 2025	3.940	3.940	3.860	3.920	614,187	-0.03(-0.76%)
Jan 07, 2025	4.010	4.010	3.900	3.950	457,424	-0.06(-1.50%)
Jan 06, 2025	4.000	4.090	4.000	4.010	582,491	+0.05(+1.26%)
Jan 03, 2025	3.940	4.010	3.900	3.960	942,331	+0.03(+0.76%)