Ferroglobe PLC (GSM) Historical Stock Data
4.06 ↑0.32 (8.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSM is up 0.70% a day on average. There have been 18 days where Ferroglobe PLC closed green and 12 days where GSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.86 | 4.06 | ↑$0.20 (5.18%) | 3.86 | 4.10 | 2.21M |
| 2025-05-09 | 3.50 | 3.74 | ↑$0.24 (6.86%) | 3.50 | 3.82 | 1.73M |
| 2025-05-08 | 3.30 | 3.47 | ↑$0.17 (5.15%) | 3.04 | 3.51 | 1.35M |
| 2025-05-07 | 3.49 | 3.41 | ↓$0.08 (-2.29%) | 3.35 | 3.49 | 1.41M |
| 2025-05-06 | 3.49 | 3.46 | ↓$0.03 (-0.86%) | 3.42 | 3.51 | 742.25K |
| 2025-05-05 | 3.54 | 3.49 | ↓$0.06 (-1.55%) | 3.47 | 3.56 | 897.38K |
| 2025-05-02 | 3.53 | 3.54 | ↑$0.01 (0.28%) | 3.53 | 3.62 | 1.01M |
| 2025-05-01 | 3.52 | 3.50 | ↓$0.02 (-0.57%) | 3.49 | 3.60 | 580.59K |
| 2025-04-30 | 3.55 | 3.49 | ↓$0.06 (-1.69%) | 3.44 | 3.57 | 814.72K |
| 2025-04-29 | 3.55 | 3.61 | ↑$0.06 (1.69%) | 3.52 | 3.62 | 773.39K |
| 2025-04-28 | 3.70 | 3.56 | ↓$0.14 (-3.78%) | 3.53 | 3.74 | 771.83K |
| 2025-04-25 | 3.72 | 3.72 | ↑$0.00 (0.00%) | 3.70 | 3.75 | 557.94K |
| 2025-04-24 | 3.62 | 3.75 | ↑$0.13 (3.59%) | 3.62 | 3.79 | 762.16K |
| 2025-04-23 | 3.67 | 3.63 | ↓$0.04 (-1.09%) | 3.61 | 3.76 | 0.90M |
| 2025-04-22 | 3.55 | 3.63 | ↑$0.08 (2.25%) | 3.53 | 3.65 | 731.36K |
| 2025-04-21 | 3.49 | 3.53 | ↑$0.04 (1.15%) | 3.42 | 3.55 | 1.66M |
| 2025-04-17 | 3.45 | 3.44 | ↓$0.01 (-0.29%) | 3.40 | 3.53 | 0.91M |
| 2025-04-16 | 3.39 | 3.45 | ↑$0.06 (1.77%) | 3.38 | 3.46 | 643.21K |
| 2025-04-15 | 3.37 | 3.38 | ↑$0.01 (0.30%) | 3.37 | 3.47 | 0.98M |
| 2025-04-14 | 3.35 | 3.36 | ↑$0.01 (0.30%) | 3.30 | 3.40 | 838.02K |
| 2025-04-11 | 3.23 | 3.31 | ↑$0.08 (2.48%) | 3.20 | 3.32 | 748.68K |
| 2025-04-10 | 3.29 | 3.24 | ↓$0.05 (-1.52%) | 3.15 | 3.29 | 1.34M |
| 2025-04-09 | 3.05 | 3.33 | ↑$0.28 (9.18%) | 3.00 | 3.43 | 1.72M |
| 2025-04-08 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 2.97 | 3.21 | 2.25M |
| 2025-04-07 | 3.29 | 3.07 | ↓$0.22 (-6.69%) | 3.05 | 3.59 | 2.85M |
| 2025-04-04 | 3.31 | 3.35 | ↑$0.04 (1.21%) | 3.19 | 3.44 | 2.33M |
| 2025-04-03 | 3.60 | 3.44 | ↓$0.16 (-4.44%) | 3.44 | 3.63 | 1.06M |
| 2025-04-02 | 3.68 | 3.74 | ↑$0.06 (1.63%) | 3.62 | 3.76 | 887.86K |
| 2025-04-01 | 3.69 | 3.69 | ↑$0.00 (0.00%) | 3.61 | 3.72 | 798.13K |
| 2025-03-31 | 3.60 | 3.71 | ↑$0.11 (3.06%) | 3.52 | 3.72 | 1.18M |
Create an account or log in to view more rows.
$GSM finally a pullback
$GSM Fuk the 1% even though i feel like the 1%
$GSM Buying more
$GSM CHUG CHUG CHUG
$GSM I bought the dip
$GSM The United States stock market is going to crash.
$GSM When in doubt
zoom out. ??
$GSM I’m expecting a breakout here in the next week
$GSM cover that shit
$GSM taking off soon