Ferroglobe PLC - Ordinary Shares (GSM)
3.9000
+0.0400 (1.04%)
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 |
|---|---|---|---|---|---|---|
| 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 | 1,149,012 | 3.77 |
| 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 |
| 12/05/2024 | 4.40 | 4.45 | 4.28 | 4.31 | 685,600 | 4.30 |
| 12/04/2024 | 4.42 | 4.50 | 4.37 | 4.40 | 687,384 | 4.38 |
| 12/03/2024 | 4.44 | 4.52 | 4.35 | 4.40 | 2,064,574 | 4.38 |
| 12/02/2024 | 4.36 | 4.42 | 4.30 | 4.42 | 980,892 | 4.40 |
| 11/29/2024 | 4.35 | 4.42 | 4.33 | 4.36 | 573,818 | 4.35 |
| 11/27/2024 | 4.37 | 4.45 | 4.34 | 4.37 | 468,155 | 4.35 |
| 11/26/2024 | 4.37 | 4.42 | 4.29 | 4.37 | 1,386,207 | 4.35 |
| 11/25/2024 | 4.57 | 4.66 | 4.36 | 4.39 | 1,014,551 | 4.37 |
| 11/22/2024 | 4.50 | 4.60 | 4.50 | 4.57 | 754,403 | 4.55 |
| 11/21/2024 | 4.46 | 4.55 | 4.40 | 4.52 | 817,757 | 4.50 |
| 11/20/2024 | 4.50 | 4.65 | 4.46 | 4.48 | 1,000,910 | 4.46 |
| 11/19/2024 | 4.56 | 4.56 | 4.32 | 4.49 | 1,100,414 | 4.47 |
| 11/18/2024 | 4.26 | 4.56 | 4.26 | 4.53 | 2,387,336 | 4.51 |
| 11/15/2024 | 4.12 | 4.29 | 4.09 | 4.23 | 1,817,424 | 4.22 |
| 11/14/2024 | 4.03 | 4.08 | 4.00 | 4.03 | 993,785 | 4.02 |
| 11/13/2024 | 4.10 | 4.13 | 4.04 | 4.04 | 1,085,445 | 4.03 |
| 11/12/2024 | 4.13 | 4.20 | 4.00 | 4.10 | 1,849,204 | 4.09 |
| 11/11/2024 | 4.16 | 4.18 | 4.08 | 4.17 | 1,198,384 | 4.16 |
| 11/08/2024 | 4.34 | 4.34 | 4.12 | 4.18 | 1,657,219 | 4.17 |
| 11/07/2024 | 4.36 | 4.57 | 4.19 | 4.34 | 2,375,440 | 4.33 |
| 11/06/2024 | 4.39 | 4.74 | 4.37 | 4.68 | 3,319,371 | 4.66 |
| 11/05/2024 | 4.19 | 4.27 | 4.14 | 4.26 | 1,073,493 | 4.25 |
| 11/04/2024 | 4.24 | 4.26 | 4.18 | 4.20 | 945,294 | 4.19 |
| 11/01/2024 | 4.23 | 4.23 | 4.15 | 4.21 | 733,252 | 4.20 |
| 10/31/2024 | 4.21 | 4.25 | 4.15 | 4.19 | 964,157 | 4.18 |