Ferroglobe PLC - Ordinary Shares (NQ: GSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	3.810	3.849	3.720	3.790	371,778	+0.00(+0.00%)
Dec 23, 2024	3.850	3.880	3.740	3.790	961,289	-0.08(-2.07%)
Dec 20, 2024	3.780	3.940	3.745	3.870	2,407,035	+0.08(+2.14%)
Dec 19, 2024	3.870	3.970	3.770	3.789	1,229,742	-0.05(-1.33%)
Dec 18, 2024	4.040	4.050	3.810	3.840	1,470,766	-0.18(-4.48%)
Dec 17, 2024	4.060	4.070	3.995	4.020	2,122,705	-0.06(-1.47%)
Dec 16, 2024	4.130	4.160	4.000	4.080	1,525,306	-0.09(-2.16%)
Dec 13, 2024	4.250	4.250	4.080	4.170	1,526,747	-0.12(-2.80%)
Dec 12, 2024	4.280	4.305	4.210	4.290	676,309	-0.01(-0.23%)
Dec 11, 2024	4.300	4.400	4.260	4.300	1,117,854	+0.03(+0.70%)
Dec 10, 2024	4.310	4.310	4.160	4.270	948,324	-0.03(-0.70%)
Dec 09, 2024	4.270	4.470	4.270	4.300	1,484,667	+0.04(+0.94%)
Dec 06, 2024	4.300	4.300	4.195	4.260	749,869	-0.05(-1.16%)
Dec 05, 2024	4.400	4.450	4.280	4.310	685,600	-0.09(-2.05%)
Dec 04, 2024	4.420	4.505	4.370	4.400	687,384	+0.00(+0.00%)
Dec 03, 2024	4.440	4.520	4.350	4.400	2,064,574	-0.02(-0.45%)
Dec 02, 2024	4.360	4.420	4.300	4.420	980,892	+0.06(+1.38%)
Nov 29, 2024	4.350	4.420	4.335	4.360	573,818	-0.01(-0.23%)
Nov 27, 2024	4.370	4.450	4.340	4.370	468,155	+0.00(+0.00%)
Nov 26, 2024	4.370	4.420	4.290	4.370	1,386,207	-0.02(-0.46%)
Nov 25, 2024	4.570	4.660	4.360	4.390	1,014,551	-0.18(-3.94%)
Nov 22, 2024	4.500	4.600	4.495	4.570	754,403	+0.05(+1.11%)
Nov 21, 2024	4.460	4.550	4.400	4.520	817,757	+0.04(+0.89%)
Nov 20, 2024	4.500	4.650	4.465	4.480	1,000,910	-0.01(-0.22%)
Nov 19, 2024	4.560	4.560	4.320	4.490	1,100,414	-0.04(-0.88%)
Nov 18, 2024	4.260	4.560	4.260	4.530	2,387,336	+0.30(+7.09%)
Nov 15, 2024	4.120	4.290	4.090	4.230	1,817,424	+0.20(+4.96%)
Nov 14, 2024	4.030	4.080	3.995	4.030	993,785	-0.01(-0.25%)
Nov 13, 2024	4.100	4.135	4.040	4.040	1,085,445	-0.06(-1.46%)
Nov 12, 2024	4.130	4.200	4.000	4.100	1,849,204	-0.07(-1.68%)
Nov 11, 2024	4.160	4.185	4.085	4.170	1,198,384	-0.01(-0.24%)
Nov 08, 2024	4.340	4.340	4.120	4.180	1,657,219	-0.16(-3.69%)
Nov 07, 2024	4.360	4.570	4.190	4.340	2,375,440	-0.34(-7.26%)
Nov 06, 2024	4.390	4.735	4.370	4.680	3,319,371	+0.42(+9.86%)
Nov 05, 2024	4.190	4.270	4.140	4.260	1,073,493	+0.06(+1.43%)
Nov 04, 2024	4.240	4.265	4.180	4.200	945,294	-0.01(-0.24%)
Nov 01, 2024	4.230	4.230	4.150	4.210	733,252	+0.02(+0.48%)
Oct 31, 2024	4.210	4.255	4.150	4.190	964,157	-0.03(-0.71%)
Oct 30, 2024	4.280	4.305	4.195	4.220	795,380	-0.06(-1.40%)
Oct 29, 2024	4.330	4.353	4.240	4.280	752,374	-0.09(-2.06%)
Oct 28, 2024	4.290	4.439	4.280	4.370	882,316	+0.08(+1.86%)
Oct 25, 2024	4.330	4.407	4.275	4.290	597,125	-0.04(-0.92%)
Oct 24, 2024	4.310	4.360	4.270	4.330	736,412	+0.02(+0.46%)
Oct 23, 2024	4.460	4.460	4.260	4.310	1,325,971	-0.16(-3.58%)
Oct 22, 2024	4.470	4.530	4.460	4.470	968,474	+0.00(+0.00%)
Oct 21, 2024	4.550	4.550	4.350	4.470	1,520,676	-0.03(-0.67%)
Oct 18, 2024	4.620	4.650	4.445	4.500	1,145,594	-0.09(-1.96%)
Oct 17, 2024	4.540	4.610	4.520	4.590	1,658,348	+0.06(+1.32%)
Oct 16, 2024	4.590	4.630	4.505	4.530	1,275,862	+0.00(+0.00%)
Oct 15, 2024	4.500	4.570	4.460	4.530	1,198,678	-0.05(-1.09%)
Oct 14, 2024	4.530	4.610	4.470	4.580	1,205,142	+0.05(+1.10%)
Oct 11, 2024	4.410	4.540	4.410	4.530	801,890	+0.12(+2.72%)
Oct 10, 2024	4.300	4.420	4.265	4.410	639,702	+0.04(+0.92%)
Oct 09, 2024	4.370	4.440	4.320	4.370	796,736	-0.02(-0.46%)
Oct 08, 2024	4.490	4.490	4.330	4.390	1,147,304	-0.14(-3.09%)
Oct 07, 2024	4.570	4.595	4.470	4.530	1,258,733	-0.04(-0.88%)
Oct 04, 2024	4.510	4.760	4.510	4.570	2,083,529	+0.08(+1.78%)
Oct 03, 2024	4.550	4.570	4.410	4.490	1,134,190	-0.11(-2.39%)
Oct 02, 2024	5.030	5.120	4.600	4.600	3,433,085	-0.36(-7.26%)