Ferroglobe PLC - Ordinary Shares (NQ:GSM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	3.700	3.705	3.570	3.670	2,047,049	+0.01(+0.27%)
Jun 27, 2025	3.760	3.770	3.630	3.660	18,627,096	-0.12(-3.17%)
Jun 26, 2025	3.570	3.780	3.530	3.780	1,723,745	+0.25(+7.08%)
Jun 25, 2025	3.650	3.655	3.510	3.530	1,028,232	-0.13(-3.55%)
Jun 24, 2025	3.660	3.725	3.630	3.660	998,109	+0.02(+0.55%)
Jun 23, 2025	3.710	3.735	3.610	3.640	863,057	-0.06(-1.62%)
Jun 20, 2025	3.870	3.870	3.700	3.700	1,598,695	-0.16(-4.15%)
Jun 18, 2025	3.880	3.915	3.810	3.860	859,273	-0.03(-0.67%)
Jun 17, 2025	3.926	3.971	3.856	3.886	1,112,350	-0.02(-0.51%)
Jun 16, 2025	3.866	3.941	3.816	3.906	781,053	+0.08(+2.08%)
Jun 13, 2025	3.846	3.924	3.816	3.826	763,813	-0.05(-1.29%)
Jun 12, 2025	3.886	3.946	3.866	3.876	860,314	-0.05(-1.27%)
Jun 11, 2025	4.035	4.040	3.866	3.926	1,115,446	-0.07(-1.75%)
Jun 10, 2025	4.085	4.155	3.991	3.996	877,850	-0.08(-1.96%)
Jun 09, 2025	4.165	4.210	4.016	4.075	904,052	-0.09(-2.15%)
Jun 06, 2025	4.026	4.265	4.016	4.165	1,438,704	+0.15(+3.72%)
Jun 05, 2025	3.886	4.065	3.851	4.016	1,382,980	+0.17(+4.40%)
Jun 04, 2025	3.677	3.871	3.677	3.846	1,069,364	+0.19(+5.18%)
Jun 03, 2025	3.607	3.657	3.537	3.657	1,053,167	+0.06(+1.66%)
Jun 02, 2025	3.627	3.687	3.587	3.597	1,138,235	-0.02(-0.55%)
May 30, 2025	3.737	3.737	3.572	3.617	1,719,772	-0.14(-3.71%)
May 29, 2025	3.836	3.866	3.756	3.756	743,053	-0.08(-2.08%)
May 28, 2025	3.876	3.926	3.796	3.836	719,393	-0.04(-1.03%)
May 27, 2025	3.856	3.946	3.796	3.876	1,279,652	+0.06(+1.57%)
May 23, 2025	3.727	3.836	3.727	3.816	800,869	+0.07(+1.86%)
May 22, 2025	3.786	3.811	3.742	3.747	689,980	-0.04(-1.05%)
May 21, 2025	3.836	3.866	3.747	3.786	651,767	-0.04(-1.04%)
May 20, 2025	3.806	3.871	3.788	3.826	698,855	+0.01(+0.26%)
May 19, 2025	3.786	3.876	3.776	3.816	548,343	-0.01(-0.26%)
May 16, 2025	3.776	3.871	3.737	3.826	793,062	+0.04(+1.05%)
May 15, 2025	3.846	3.926	3.697	3.786	1,093,952	-0.08(-2.06%)
May 14, 2025	3.956	3.996	3.846	3.866	885,652	-0.12(-3.00%)
May 13, 2025	4.035	4.070	3.861	3.986	1,335,201	-0.06(-1.48%)
May 12, 2025	3.846	4.085	3.846	4.045	2,219,295	+0.32(+8.56%)
May 09, 2025	3.487	3.806	3.483	3.727	1,735,973	+0.27(+7.78%)
May 08, 2025	3.288	3.497	3.028	3.458	1,350,006	+0.06(+1.76%)
May 07, 2025	3.477	3.477	3.333	3.398	1,419,229	-0.05(-1.45%)
May 06, 2025	3.477	3.497	3.408	3.448	744,920	-0.02(-0.72%)
May 05, 2025	3.527	3.547	3.458	3.472	900,614	-0.05(-1.55%)
May 02, 2025	3.517	3.607	3.517	3.527	1,014,037	+0.04(+1.14%)