Ferroglobe PLC - Ordinary Shares (GSM)
3.3600
0.00 (0.00%)
Ferroglobe Plc is a global leader in the production and supply of silicon metal and silicon-based products, serving a diverse range of industries including renewable energy, electronics, and automotive applications
The company specializes in manufacturing high-purity silicon and various silicon alloys that are essential components in advanced materials, enabling technologies such as solar energy generation, electric vehicles, and high-performance steel production. With a commitment to sustainable practices, Ferroglobe focuses on innovation and efficiency, leveraging its extensive production capabilities and research expertise to meet the evolving demands of its customers worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 3.33 | 3.40 | 3.31 | 3.36 | 963,500 | 3.36 |
| 3/04/2025 | 3.37 | 3.38 | 3.23 | 3.29 | 1,126,726 | 3.29 |
| 3/03/2025 | 3.50 | 3.56 | 3.37 | 3.37 | 1,183,207 | 3.37 |
| 2/28/2025 | 3.44 | 3.45 | 3.37 | 3.43 | 919,753 | 3.43 |
| 2/27/2025 | 3.58 | 3.59 | 3.44 | 3.44 | 1,183,986 | 3.44 |
| 2/26/2025 | 3.63 | 3.63 | 3.51 | 3.60 | 886,350 | 3.60 |
| 2/25/2025 | 3.62 | 3.64 | 3.52 | 3.59 | 961,699 | 3.59 |
| 2/24/2025 | 3.52 | 3.67 | 3.47 | 3.59 | 1,119,749 | 3.59 |
| 2/21/2025 | 3.65 | 3.66 | 3.45 | 3.48 | 1,409,395 | 3.48 |
| 2/20/2025 | 3.85 | 3.97 | 3.63 | 3.63 | 1,794,696 | 3.63 |
| 2/19/2025 | 3.84 | 3.88 | 3.77 | 3.82 | 1,284,322 | 3.82 |
| 2/18/2025 | 4.08 | 4.08 | 3.84 | 3.85 | 1,338,279 | 3.85 |
| 2/14/2025 | 4.10 | 4.10 | 4.00 | 4.08 | 583,746 | 4.08 |
| 2/13/2025 | 4.13 | 4.14 | 4.07 | 4.12 | 288,426 | 4.12 |
| 2/12/2025 | 4.07 | 4.15 | 4.07 | 4.13 | 539,824 | 4.13 |
| 2/11/2025 | 4.04 | 4.17 | 4.04 | 4.11 | 676,119 | 4.11 |
| 2/10/2025 | 3.90 | 4.23 | 3.90 | 4.02 | 1,579,827 | 4.02 |
| 2/07/2025 | 3.88 | 3.95 | 3.80 | 3.81 | 691,797 | 3.81 |
| 2/06/2025 | 3.88 | 3.92 | 3.83 | 3.87 | 772,083 | 3.87 |
| 2/05/2025 | 3.90 | 3.94 | 3.84 | 3.86 | 722,540 | 3.86 |
| 2/04/2025 | 3.86 | 3.93 | 3.86 | 3.89 | 431,937 | 3.89 |
| 2/03/2025 | 3.87 | 4.01 | 3.83 | 3.85 | 529,320 | 3.85 |
| 1/31/2025 | 3.87 | 3.97 | 3.83 | 3.89 | 622,839 | 3.89 |
| 1/30/2025 | 3.96 | 3.96 | 3.85 | 3.86 | 634,120 | 3.86 |
| 1/29/2025 | 3.85 | 3.93 | 3.82 | 3.92 | 490,244 | 3.92 |
| 1/28/2025 | 3.89 | 3.89 | 3.81 | 3.86 | 535,934 | 3.86 |
| 1/27/2025 | 3.94 | 3.96 | 3.81 | 3.89 | 668,876 | 3.89 |
| 1/24/2025 | 3.97 | 4.01 | 3.96 | 4.00 | 298,319 | 4.00 |
| 1/23/2025 | 4.03 | 4.05 | 3.94 | 3.96 | 565,448 | 3.96 |
| 1/22/2025 | 4.02 | 4.09 | 3.99 | 4.04 | 413,914 | 4.04 |
| 1/21/2025 | 4.08 | 4.11 | 4.01 | 4.02 | 655,390 | 4.02 |
| 1/17/2025 | 4.11 | 4.15 | 4.04 | 4.07 | 727,677 | 4.07 |
| 1/16/2025 | 4.08 | 4.10 | 4.03 | 4.08 | 597,784 | 4.08 |
| 1/15/2025 | 4.02 | 4.11 | 4.00 | 4.07 | 573,159 | 4.07 |
| 1/14/2025 | 3.99 | 3.99 | 3.87 | 3.95 | 646,839 | 3.95 |
| 1/13/2025 | 3.89 | 3.97 | 3.86 | 3.96 | 438,008 | 3.96 |
| 1/10/2025 | 3.89 | 3.95 | 3.85 | 3.92 | 505,035 | 3.92 |
| 1/08/2025 | 3.94 | 3.94 | 3.86 | 3.92 | 614,187 | 3.92 |
| 1/07/2025 | 4.01 | 4.01 | 3.90 | 3.95 | 457,424 | 3.95 |
| 1/06/2025 | 4.00 | 4.09 | 4.00 | 4.01 | 582,491 | 4.01 |
| 1/03/2025 | 3.94 | 4.01 | 3.90 | 3.96 | 942,331 | 3.96 |
| 1/02/2025 | 3.86 | 3.99 | 3.83 | 3.93 | 1,077,630 | 3.93 |
| 12/31/2024 | 3.78 | 0.00 | 3.80 | 3.80 | 0 | 3.80 |
| 12/30/2024 | 3.75 | 3.80 | 3.68 | 3.78 | 1,283,006 | 3.78 |
| 12/27/2024 | 3.79 | 3.81 | 3.73 | 3.78 | 868,952 | 3.78 |
| 12/26/2024 | 3.79 | 3.82 | 3.73 | 3.80 | 742,197 | 3.80 |
| 12/24/2024 | 3.81 | 3.85 | 3.72 | 3.79 | 371,778 | 3.79 |
| 12/23/2024 | 3.85 | 3.88 | 3.74 | 3.79 | 961,289 | 3.79 |
| 12/20/2024 | 3.78 | 3.94 | 3.75 | 3.87 | 2,407,035 | 3.87 |
| 12/19/2024 | 3.87 | 3.97 | 3.77 | 3.79 | 1,229,742 | 3.78 |
| 12/18/2024 | 4.04 | 4.05 | 3.81 | 3.84 | 1,470,766 | 3.83 |
| 12/17/2024 | 4.06 | 4.07 | 4.00 | 4.02 | 2,122,705 | 4.01 |
| 12/16/2024 | 4.13 | 4.16 | 4.00 | 4.08 | 1,525,306 | 4.07 |
| 12/13/2024 | 4.25 | 4.25 | 4.08 | 4.17 | 1,526,747 | 4.16 |
| 12/12/2024 | 4.28 | 4.30 | 4.21 | 4.29 | 676,309 | 4.28 |
| 12/11/2024 | 4.30 | 4.40 | 4.26 | 4.30 | 1,117,854 | 4.29 |
| 12/10/2024 | 4.31 | 4.31 | 4.16 | 4.27 | 948,324 | 4.26 |
| 12/09/2024 | 4.27 | 4.47 | 4.27 | 4.30 | 1,484,667 | 4.29 |
| 12/06/2024 | 4.30 | 4.30 | 4.20 | 4.26 | 749,869 | 4.25 |