Ferroglobe PLC (GSM) Historical Stock Prices

Ferroglobe PLC (GSM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 13, 2026	3.95	4.02	3.88	3.88	3.85	995,200
May 12, 2026	4.00	4.04	3.90	4.01	3.98	1,521,400
May 11, 2026	4.10	4.16	3.99	4.00	3.97	1,649,700
May 8, 2026	4.02	4.21	4.01	4.08	4.05	1,388,500
May 7, 2026	4.71	4.83	3.96	3.97	3.94	1,838,100
May 6, 2026	4.71	5.01	4.36	4.73	4.69	2,467,600
May 5, 2026	4.75	4.94	4.73	4.78	4.74	1,520,300
May 4, 2026	4.68	4.75	4.60	4.69	4.66	761,800
May 1, 2026	4.61	4.73	4.50	4.71	4.68	809,100
Apr 30, 2026	4.48	4.68	4.48	4.64	4.61	891,900
Apr 29, 2026	4.66	4.70	4.44	4.49	4.46	681,000
Apr 28, 2026	4.52	4.66	4.42	4.66	4.63	939,100
Apr 27, 2026	4.52	4.61	4.43	4.57	4.54	1,134,000
Apr 24, 2026	4.27	4.61	4.15	4.53	4.50	1,850,300
Apr 23, 2026	4.62	4.68	4.21	4.27	4.24	1,455,700
Apr 22, 2026	4.63	4.72	4.53	4.66	4.63	1,097,200
Apr 21, 2026	4.45	4.63	4.42	4.58	4.55	840,800
Apr 20, 2026	4.44	4.48	4.37	4.46	4.43	541,300
Apr 17, 2026	4.50	4.56	4.41	4.48	4.45	759,400
Apr 16, 2026	4.53	4.58	4.44	4.44	4.41	604,600
Apr 15, 2026	4.40	4.56	4.38	4.52	4.49	875,200
Apr 14, 2026	4.36	4.39	4.30	4.35	4.32	423,100
Apr 13, 2026	4.23	4.40	4.20	4.35	4.32	696,600
Apr 10, 2026	4.25	4.31	4.20	4.25	4.22	625,100
Apr 9, 2026	4.22	4.30	4.16	4.23	4.20	736,500

Historical stock data.