MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GSM — Ferroglobe PLC Ordinary Shares
NasdaqFerroglobe PLC Ordinary Shares
$4.26
+0.18(+4.41%)
- O
- 4.12
- H
- 4.28
- L
- 4.07
- V
- 1.26M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.26
Period Return+17.36%
Period High$5.74
Period Low$3.04
Avg Daily Volume1.42M
Total Trading Days365
GSM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.12 | $4.28 | $4.07 | $4.26 | +$0.18 | +4.41% | 1,264,331 | $4.24 | $4.07 $4.28 |
| Oct 1, 2026 | $3.94 | $4.14 | $3.88 | $4.08 | +$0.11 | +2.64% | 1,204,891 | $4.06 | $3.88 $4.14 |
| Sep 30, 2026 | $4.01 | $4.17 | $3.97 | $3.98 | $-0.02 | -0.38% | 1,044,164 | $4.03 | $3.97 $4.17 |
| Sep 29, 2026 | $3.95 | $4.00 | $3.86 | $3.99 | +$0.00 | +0.00% | 1,773,958 | $3.95 | $3.86 $4.00 |
| Sep 28, 2026 | $4.01 | $4.05 | $3.96 | $3.99 | $-0.08 | -1.97% | 895,829 | $4.00 | $3.96 $4.05 |
| Sep 25, 2026 | $4.03 | $4.15 | $3.99 | $4.07 | +$0.09 | +2.26% | 753,180 | $4.08 | $3.99 $4.15 |
| Sep 24, 2026 | $4.15 | $4.19 | $3.96 | $3.98 | $-0.21 | -5.01% | 1,553,935 | $4.01 | $3.96 $4.19 |
| Sep 23, 2026 | $4.26 | $4.26 | $4.18 | $4.19 | $-0.12 | -2.78% | 585,930 | $4.21 | $4.18 $4.26 |
| Sep 22, 2026 | $4.20 | $4.35 | $4.14 | $4.31 | +$0.15 | +3.61% | 813,664 | $4.29 | $4.14 $4.35 |
| Sep 21, 2026 | $4.18 | $4.22 | $4.14 | $4.16 | $-0.02 | -0.48% | 482,811 | $4.18 | $4.14 $4.22 |
| Sep 18, 2026 | $4.27 | $4.28 | $4.14 | $4.18 | $-0.08 | -1.88% | 1,815,611 | $4.19 | $4.14 $4.28 |
| Sep 17, 2026 | $4.42 | $4.42 | $4.21 | $4.26 | $-0.06 | -1.39% | 1,101,715 | $4.28 | $4.21 $4.42 |
| Sep 16, 2026 | $4.33 | $4.39 | $4.22 | $4.32 | $-0.01 | -0.23% | 919,123 | $4.32 | $4.22 $4.39 |
| Sep 15, 2026 | $4.19 | $4.33 | $4.18 | $4.33 | +$0.11 | +2.61% | 1,075,108 | $4.28 | $4.18 $4.33 |
| Sep 14, 2026 | $4.17 | $4.30 | $4.15 | $4.22 | $-0.06 | -1.40% | 778,194 | $4.24 | $4.15 $4.30 |
| Sep 11, 2026 | $4.47 | $4.56 | $4.27 | $4.28 | $-0.18 | -4.04% | 1,142,580 | $4.33 | $4.27 $4.56 |
| Sep 10, 2026 | $4.36 | $4.54 | $4.32 | $4.46 | $-0.03 | -0.67% | 1,067,721 | $4.47 | $4.32 $4.54 |
| Sep 9, 2026 | $4.52 | $4.63 | $4.43 | $4.49 | $-0.03 | -0.66% | 2,497,703 | $4.56 | $4.43 $4.63 |
| Sep 8, 2026 | $4.75 | $4.75 | $4.47 | $4.52 | $-0.15 | -3.21% | 1,856,615 | $4.65 | $4.47 $4.75 |
| Sep 4, 2026 | $4.67 | $4.75 | $4.54 | $4.67 | +$0.14 | +3.09% | 1,434,316 | $4.67 | $4.54 $4.75 |
| Sep 3, 2026 | $4.55 | $4.64 | $4.45 | $4.53 | +$0.01 | +0.22% | 1,389,469 | $4.52 | $4.45 $4.64 |
| Sep 2, 2026 | $4.09 | $4.54 | $4.07 | $4.52 | +$0.49 | +12.16% | 2,034,029 | $4.40 | $4.07 $4.54 |
| Sep 1, 2026 | $4.12 | $4.14 | $4.03 | $4.03 | $-0.08 | -1.95% | 850,379 | $4.07 | $4.03 $4.14 |
| Aug 31, 2026 | $4.07 | $4.17 | $4.07 | $4.11 | +$0.04 | +0.98% | 635,068 | $4.12 | $4.07 $4.17 |
| Aug 28, 2026 | $4.08 | $4.17 | $4.03 | $4.07 | +$0.02 | +0.49% | 831,681 | $4.07 | $4.03 $4.17 |
| Aug 27, 2026 | $4.02 | $4.10 | $4.01 | $4.05 | $-0.02 | -0.49% | 563,082 | $4.05 | $4.01 $4.10 |
| Aug 26, 2026 | $4.00 | $4.22 | $3.95 | $4.07 | +$0.06 | +1.50% | 1,921,648 | $4.08 | $3.95 $4.22 |
| Aug 25, 2026 | $4.03 | $4.03 | $3.94 | $4.01 | $-0.04 | -0.99% | 1,084,585 | $3.98 | $3.94 $4.03 |
| Aug 24, 2026 | $4.12 | $4.17 | $3.94 | $4.05 | $-0.03 | -0.74% | 939,748 | $4.02 | $3.94 $4.17 |
| Aug 21, 2026 | $3.89 | $4.10 | $3.89 | $4.08 | +$0.23 | +5.97% | 1,438,507 | $4.04 | $3.89 $4.10 |