Ferroglobe PLC (GSM) Historical Stock Prices

Ferroglobe PLC (GSM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 17, 2025	4.50	4.74	4.50	4.69	4.62	1,256,700
Dec 16, 2025	4.52	4.56	4.39	4.48	4.42	831,800
Dec 15, 2025	4.58	4.60	4.46	4.58	4.51	823,400
Dec 12, 2025	4.77	4.77	4.55	4.55	4.48	853,900
Dec 11, 2025	4.58	4.76	4.52	4.72	4.65	859,100
Dec 10, 2025	4.45	4.62	4.42	4.58	4.51	936,000
Dec 9, 2025	4.48	4.57	4.44	4.45	4.39	948,800
Dec 8, 2025	4.69	4.69	4.47	4.52	4.46	1,085,000
Dec 5, 2025	4.68	4.74	4.56	4.66	4.59	869,900
Dec 4, 2025	4.75	4.78	4.63	4.68	4.61	696,600
Dec 3, 2025	4.66	4.79	4.65	4.78	4.71	1,071,100
Dec 2, 2025	4.53	4.67	4.47	4.63	4.56	1,340,200
Dec 1, 2025	4.40	4.54	4.30	4.46	4.40	1,655,400
Nov 28, 2025	4.22	4.45	4.17	4.43	4.37	1,184,700
Nov 26, 2025	4.10	4.23	4.04	4.19	4.13	1,408,600
Nov 25, 2025	3.93	4.14	3.86	4.09	4.03	1,281,800
Nov 24, 2025	3.94	3.97	3.85	3.89	3.83	1,686,200
Nov 21, 2025	3.82	4.09	3.80	3.96	3.90	2,302,100
Nov 20, 2025	4.15	4.15	3.72	3.82	3.77	3,429,300
Nov 19, 2025	4.19	4.34	4.01	4.11	4.05	2,054,000
Nov 18, 2025	4.19	4.55	4.14	4.23	4.17	7,270,900
Nov 17, 2025	3.86	3.93	3.76	3.76	3.71	1,577,000
Nov 14, 2025	3.72	3.90	3.71	3.85	3.79	1,530,900
Nov 13, 2025	3.78	3.87	3.67	3.82	3.77	2,284,300
Nov 12, 2025	3.75	3.83	3.66	3.78	3.73	2,326,000

Historical stock data.