Ferroglobe PLC (GSM) Historical Stock Prices

Ferroglobe PLC (GSM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 26, 2026	5.30	5.30	4.94	4.94	4.88	1,362,300
Jan 23, 2026	5.10	5.24	5.01	5.17	5.11	965,400
Jan 22, 2026	5.02	5.14	4.98	5.09	5.03	709,100
Jan 21, 2026	5.11	5.16	4.92	5.01	4.95	1,075,800
Jan 20, 2026	4.90	5.15	4.88	5.06	5.00	1,825,800
Jan 16, 2026	5.25	5.27	4.86	4.93	4.87	2,252,200
Jan 15, 2026	5.23	5.37	5.11	5.31	5.25	1,297,700
Jan 14, 2026	4.99	5.40	4.96	5.29	5.23	2,363,200
Jan 13, 2026	5.06	5.06	4.92	4.97	4.91	700,200
Jan 12, 2026	4.86	5.06	4.86	5.00	4.94	1,149,500
Jan 9, 2026	4.95	4.99	4.83	4.89	4.83	656,400
Jan 8, 2026	4.77	4.93	4.70	4.93	4.87	681,600
Jan 7, 2026	4.85	4.92	4.67	4.84	4.78	716,300
Jan 6, 2026	4.82	4.91	4.80	4.87	4.81	816,000
Jan 5, 2026	4.66	4.95	4.62	4.85	4.79	755,200
Jan 2, 2026	4.70	4.73	4.53	4.59	4.54	971,600
Dec 31, 2025	4.59	4.71	4.58	4.64	4.59	811,800
Dec 30, 2025	4.65	4.68	4.55	4.62	4.57	1,114,000
Dec 29, 2025	4.64	4.72	4.56	4.62	4.57	564,800
Dec 26, 2025	4.76	4.80	4.71	4.72	4.67	477,200
Dec 24, 2025	4.76	4.80	4.65	4.76	4.71	452,200
Dec 23, 2025	4.70	4.89	4.69	4.76	4.71	668,700
Dec 22, 2025	4.67	4.77	4.64	4.70	4.65	516,100
Dec 19, 2025	4.59	4.69	4.53	4.67	4.60	1,848,200
Dec 18, 2025	4.72	4.77	4.56	4.59	4.52	907,600

Historical stock data.