NASDAQ:GSM | Historical Stock Price | Ferroglobe PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-07-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.37$0.87$2.04$4.78$11.20$26.252009-07-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.75$14.18474,000——
2012-12-28$13.47$13.89414,800——
2012-12-27$13.59$14.02564,200——
2012-12-26$13.67$14.10279,500——
2012-12-24$13.70$14.13206,700——
2012-12-21$13.79$14.221,462,800——
2012-12-20$14.38$14.83526,700——
2012-12-19$15.08$15.55236,700——
2012-12-18$15.14$15.62723,900——
2012-12-17$15.08$15.55814,100——
2012-12-14$15.30$15.78366,500——
2012-12-13$15.04$15.51203,600——
2012-12-12$15.00$15.47293,200——
2012-12-11$15.21$15.69386,100——
2012-12-10$14.46$14.91337,300——
2012-12-07$14.03$14.47144,600——
2012-12-06$14.04$14.48124,700——
2012-12-05$14.19$14.64110,500——
2012-12-04$14.35$14.80340,000——
2012-12-03$13.80$14.23313,300——
2012-11-30$13.86$14.30434,000——
2012-11-29$13.91$14.35296,800——
2012-11-28$13.97$14.41524,500——
2012-11-27$14.00$14.44658,900——
2012-11-26$14.00$14.44129,800——
2012-11-23$14.09$14.5376,600——
2012-11-21$14.05$14.4978,700——
2012-11-20$14.03$14.47164,400——
2012-11-19$14.16$14.61283,400——
2012-11-16$13.48$13.90209,800——
2012-11-15$13.39$13.75223,000——
2012-11-14$13.50$13.86208,300——
2012-11-13$13.77$14.14318,500——
2012-11-12$14.34$14.72199,400——
2012-11-09$14.55$14.94456,300——
2012-11-08$14.06$14.43308,000——
2012-11-07$14.37$14.75473,100——
2012-11-06$14.98$15.38289,600——
2012-11-05$14.84$15.23280,200——
2012-11-02$14.57$14.96452,700——
2012-11-01$15.36$15.77374,800——
2012-10-31$15.03$15.43181,100——
2012-10-26$15.01$15.41232,000——
2012-10-25$15.02$15.42302,500——
2012-10-24$14.95$15.35315,400——
2012-10-23$15.14$15.54347,400——
2012-10-22$15.53$15.94246,800——
2012-10-19$15.37$15.78251,500——
2012-10-18$15.70$16.12153,100——
2012-10-17$15.79$16.21211,800——
2012-10-16$15.60$16.01191,500——
2012-10-15$15.52$15.93221,300——
2012-10-12$15.42$15.83277,700——
2012-10-11$15.72$16.14189,300——
2012-10-10$15.70$16.12511,300——
2012-10-09$15.77$16.19702,800——
2012-10-08$15.26$15.67215,700——
2012-10-05$15.40$15.81310,900——
2012-10-04$15.15$15.55143,900——
2012-10-03$14.98$15.38218,200——
2012-10-02$15.29$15.70316,300——
2012-10-01$15.39$15.80411,500——
2012-09-28$15.22$15.62304,100——
2012-09-27$15.36$15.77344,700——
2012-09-26$15.11$15.51577,200——
2012-09-25$15.36$15.77448,700——
2012-09-24$15.56$15.97322,700——
2012-09-21$15.75$16.172,048,100——
2012-09-20$15.51$15.92355,600——
2012-09-19$15.64$16.06548,000——
2012-09-18$15.72$16.14487,800——
2012-09-17$15.77$16.19873,400——
2012-09-14$17.04$17.491,193,400——
2012-09-13$15.79$16.21994,800——
2012-09-12$15.55$15.96397,200——
2012-09-11$15.50$15.91291,100——
2012-09-10$15.52$15.93307,900——
2012-09-07$15.49$15.90677,800——
2012-09-06$15.30$15.71399,500——
2012-09-05$14.87$15.27259,700——
2012-09-04$14.74$15.13247,300——
2012-08-31$14.59$14.98285,500——
2012-08-30$14.63$14.95283,200——
2012-08-29$14.90$15.23193,300——
2012-08-28$14.81$15.14263,400——
2012-08-27$14.75$15.08450,400——
2012-08-24$14.94$15.27404,100——
2012-08-23$15.14$15.48605,300——
2012-08-22$15.18$15.52578,600——
2012-08-21$14.96$15.291,394,800——
2012-08-20$14.14$14.45466,600——
2012-08-17$13.89$14.20349,300——
2012-08-16$13.46$13.76302,400——
2012-08-15$12.87$13.16168,700——
2012-08-14$12.74$13.02242,700——
2012-08-13$12.87$13.16204,600——
2012-08-10$13.23$13.52260,500——
2012-08-09$13.41$13.71257,600——
2012-08-08$13.30$13.59222,200——
2012-08-07$13.39$13.69378,300——
2012-08-06$13.18$13.47291,300——
2012-08-03$12.96$13.25371,600——
2012-08-02$12.20$12.47327,100——
2012-08-01$12.44$12.72323,000——
2012-07-31$12.53$12.81267,300——
2012-07-30$12.71$12.99183,500——
2012-07-27$12.83$13.11409,300——
2012-07-26$12.53$12.81210,800——
2012-07-25$12.64$12.92526,700——
2012-07-24$12.32$12.59241,200——
2012-07-23$12.70$12.98465,400——
2012-07-20$12.58$12.86398,400——
2012-07-19$12.92$13.21376,300——
2012-07-18$12.80$13.08400,000——
2012-07-17$12.92$13.21438,700——
2012-07-16$13.00$13.29365,100——
2012-07-13$13.36$13.66315,600——
2012-07-12$13.20$13.49569,700——
2012-07-11$12.88$13.17834,800——
2012-07-10$12.43$12.71576,300——
2012-07-09$12.79$13.07389,600——
2012-07-06$12.71$12.99542,300——
2012-07-05$13.46$13.76291,400——
2012-07-03$13.67$13.97526,300——
2012-07-02$13.18$13.47470,400——
2012-06-29$13.43$13.73529,900——
2012-06-28$13.00$13.29292,400——
2012-06-27$12.95$13.24386,400——
2012-06-26$12.57$12.85350,000——
2012-06-25$12.57$12.85368,100——
2012-06-22$12.82$13.102,363,500——
2012-06-21$12.63$12.91565,400——
2012-06-20$12.93$13.22526,900——
2012-06-19$13.11$13.40668,600——
2012-06-18$12.76$13.04591,900——
2012-06-15$12.83$13.111,448,500——
2012-06-14$12.24$12.51360,800——
2012-06-13$12.10$12.37332,200——
2012-06-12$12.35$12.62398,400——
2012-06-11$12.02$12.29400,500——
2012-06-08$12.43$12.71345,200——
2012-06-07$12.65$12.93710,500——
2012-06-06$12.57$12.85342,600——
2012-06-05$12.17$12.44417,800——
2012-06-04$11.85$12.11500,100——
2012-06-01$11.76$12.02483,200——
2012-05-31$11.72$11.98526,400——
2012-05-30$11.92$12.18279,100——
2012-05-29$12.26$12.53353,900——
2012-05-25$11.85$12.11211,200——
2012-05-24$12.05$12.32383,100——
2012-05-23$12.18$12.45557,000——
2012-05-22$11.56$11.82649,300——
2012-05-21$11.88$12.14922,200——
2012-05-18$11.75$12.01991,000——
2012-05-17$12.00$12.27644,900——
2012-05-16$12.52$12.80778,600——
2012-05-15$13.05$13.347,343,500——
2012-05-14$13.00$13.291,002,500——
2012-05-11$13.15$13.441,784,900——
2012-05-10$12.76$13.04261,000——
2012-05-09$12.72$13.00374,500——
2012-05-08$12.78$13.06613,100——
2012-05-07$12.82$13.10866,600——
2012-05-04$12.87$13.16812,000——
2012-05-03$12.83$13.11532,700——
2012-05-02$13.03$13.32618,700——
2012-05-01$13.44$13.74516,800——
2012-04-30$13.34$13.64470,400——
2012-04-27$13.47$13.77389,700——
2012-04-26$13.40$13.70805,500——
2012-04-25$13.33$13.63719,800——
2012-04-24$13.42$13.72534,000——
2012-04-23$13.44$13.74628,700——
2012-04-20$13.84$14.15355,000——
2012-04-19$13.95$14.26482,500——
2012-04-18$14.19$14.50303,400——
2012-04-17$14.60$14.92324,500——
2012-04-16$14.13$14.44278,500——
2012-04-13$13.95$14.26408,600——
2012-04-12$14.51$14.83527,800——
2012-04-11$14.20$14.51210,600——
2012-04-10$14.06$14.37459,500——
2012-04-09$14.22$14.54458,300——
2012-04-05$14.16$14.47280,200——
2012-04-04$14.50$14.82464,500——
2012-04-03$14.61$14.93339,000——
2012-04-02$15.03$15.36423,800——
2012-03-30$14.87$15.20397,300——
2012-03-29$14.90$15.23299,200——
2012-03-28$15.00$15.33286,200——
2012-03-27$15.18$15.52253,500——
2012-03-26$15.39$15.73311,700——
2012-03-23$15.09$15.42343,800——
2012-03-22$14.87$15.20522,000——
2012-03-21$15.62$15.97731,600——
2012-03-20$15.82$16.17501,000——
2012-03-19$16.35$16.71820,000——
2012-03-16$15.84$16.191,604,700——
2012-03-15$15.33$15.67459,200——
2012-03-14$15.01$15.34798,800——
2012-03-13$15.15$15.49427,600——
2012-03-12$14.56$14.88659,200——
2012-03-09$14.96$15.29622,200——
2012-03-08$14.40$14.72364,900——
2012-03-07$14.11$14.42324,100——
2012-03-06$13.99$14.30905,700——
2012-03-05$14.26$14.58770,100——
2012-03-02$14.35$14.67705,000——
2012-03-01$14.56$14.88553,000——
2012-02-29$14.22$14.54544,900——
2012-02-28$14.64$14.96520,000——
2012-02-27$14.61$14.93376,000——
2012-02-24$14.84$15.17356,600——
2012-02-23$14.99$15.32533,100——
2012-02-22$15.14$15.48446,300——
2012-02-21$14.99$15.32471,200——
2012-02-17$14.74$15.07479,100——
2012-02-16$15.05$15.38660,500——
2012-02-15$14.04$14.35420,100——
2012-02-14$14.14$14.45695,800——
2012-02-13$14.40$14.72497,600——
2012-02-10$14.16$14.47519,400——
2012-02-09$14.54$14.86514,200——
2012-02-08$14.55$14.87492,200——
2012-02-07$14.66$14.98972,800——
2012-02-06$15.00$15.33816,900——
2012-02-03$14.48$14.801,039,900——
2012-02-02$14.05$14.36542,700——
2012-02-01$13.97$14.28834,000——
2012-01-31$13.68$13.981,244,900——
2012-01-30$13.83$14.142,188,000——
2012-01-27$15.51$15.85659,600——
2012-01-26$15.45$15.79744,100——
2012-01-25$15.51$15.85859,800——
2012-01-24$15.29$15.63728,000——
2012-01-23$14.79$15.12479,500——
2012-01-20$14.39$14.71743,600——
2012-01-19$14.48$14.80878,300——
2012-01-18$14.10$14.41727,100——
2012-01-17$13.52$13.821,733,800——
2012-01-13$13.09$13.38633,600——
2012-01-12$13.45$13.75489,400——
2012-01-11$13.41$13.71584,900——
2012-01-10$13.49$13.79611,800——
2012-01-09$12.98$13.27564,200——
2012-01-06$12.71$12.99997,500——
2012-01-05$12.58$12.862,458,300——
2012-01-04$13.85$14.16357,300——
2012-01-03$14.24$14.56573,900——