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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.94$1.08204,800——
2019-12-30$0.94$1.08338,600——
2019-12-27$0.93$1.07248,300——
2019-12-26$0.95$1.09240,700——
2019-12-24$0.90$1.03253,000——
2019-12-23$0.91$1.04266,700——
2019-12-20$0.91$1.04197,000——
2019-12-19$0.93$1.07325,900——
2019-12-18$0.91$1.04501,800——
2019-12-17$0.94$1.081,304,000——
2019-12-16$0.91$1.04441,100——
2019-12-13$1.00$1.15524,500——
2019-12-12$0.96$1.101,031,200——
2019-12-11$0.72$0.83186,800——
2019-12-10$0.75$0.86125,900——
2019-12-09$0.76$0.87290,300——
2019-12-06$0.78$0.90194,500——
2019-12-05$0.74$0.85582,900——
2019-12-04$0.74$0.85511,300——
2019-12-03$0.69$0.79946,700——
2019-12-02$0.71$0.81610,000——
2019-11-29$0.64$0.73164,400——
2019-11-27$0.65$0.75536,700——
2019-11-26$0.63$0.72860,400——
2019-11-25$0.55$0.63322,000——
2019-11-22$0.54$0.62297,600——
2019-11-21$0.53$0.61860,200——
2019-11-20$0.53$0.61433,200——
2019-11-19$0.53$0.61228,400——
2019-11-18$0.52$0.60584,800——
2019-11-15$0.57$0.65267,200——
2019-11-14$0.55$0.63518,800——
2019-11-13$0.58$0.67527,300——
2019-11-12$0.62$0.71533,900——
2019-11-11$0.62$0.71555,300——
2019-11-08$0.62$0.71322,100——
2019-11-07$0.66$0.76221,300——
2019-11-06$0.64$0.73456,400——
2019-11-05$0.64$0.73662,400——
2019-11-04$0.63$0.72891,100——
2019-11-01$0.63$0.72739,600——
2019-10-31$0.62$0.71282,600——
2019-10-30$0.64$0.73335,700——
2019-10-29$0.66$0.76542,200——
2019-10-28$0.64$0.73569,300——
2019-10-25$0.66$0.76802,100——
2019-10-24$0.68$0.78522,900——
2019-10-23$0.71$0.81205,700——
2019-10-22$0.72$0.83487,400——
2019-10-21$0.75$0.86710,500——
2019-10-18$0.76$0.87294,100——
2019-10-17$0.80$0.921,196,900——
2019-10-16$0.76$0.87412,300——
2019-10-15$0.77$0.88761,500——
2019-10-14$0.82$0.94579,700——
2019-10-11$0.80$0.922,281,600——
2019-10-10$0.69$0.792,400,200——
2019-10-09$0.79$0.91917,700——
2019-10-08$0.77$0.88634,200——
2019-10-07$0.75$0.862,203,300——
2019-10-04$0.89$1.02725,000——
2019-10-03$0.98$1.12594,400——
2019-10-02$1.03$1.18342,400——
2019-10-01$1.09$1.25468,200——
2019-09-30$1.13$1.30366,700——
2019-09-27$1.16$1.33265,200——
2019-09-26$1.15$1.32312,800——
2019-09-25$1.19$1.37588,900——
2019-09-24$1.17$1.34520,500——
2019-09-23$1.25$1.431,092,100——
2019-09-20$1.21$1.39732,400——
2019-09-19$1.28$1.47249,800——
2019-09-18$1.27$1.46337,300——
2019-09-17$1.31$1.50527,000——
2019-09-16$1.32$1.511,069,700——
2019-09-13$1.30$1.49961,200——
2019-09-12$1.21$1.392,552,200——
2019-09-11$1.24$1.42810,100——
2019-09-10$1.23$1.41958,800——
2019-09-09$1.26$1.45506,100——
2019-09-06$1.22$1.401,074,700——
2019-09-05$1.18$1.35540,300——
2019-09-04$1.20$1.381,119,600——
2019-09-03$1.25$1.43502,600——
2019-08-30$1.31$1.50200,500——
2019-08-29$1.32$1.51234,500——
2019-08-28$1.23$1.41204,000——
2019-08-27$1.13$1.30673,600——
2019-08-26$1.23$1.41248,700——
2019-08-23$1.28$1.47233,200——
2019-08-22$1.26$1.45571,500——
2019-08-21$1.29$1.48328,300——
2019-08-20$1.26$1.45374,300——
2019-08-19$1.28$1.47581,300——
2019-08-16$1.25$1.43260,200——
2019-08-15$1.20$1.38483,600——
2019-08-14$1.29$1.48443,500——
2019-08-13$1.41$1.62402,700——
2019-08-12$1.31$1.50437,900——
2019-08-09$1.33$1.53270,200——
2019-08-08$1.37$1.57393,600——
2019-08-07$1.27$1.46307,700——
2019-08-06$1.35$1.55300,500——
2019-08-05$1.40$1.61452,700——
2019-08-02$1.45$1.66310,100——
2019-08-01$1.47$1.69473,400——
2019-07-31$1.51$1.73357,800——
2019-07-30$1.50$1.72359,900——
2019-07-29$1.50$1.72370,400——
2019-07-26$1.50$1.72333,000——
2019-07-25$1.56$1.79535,600——
2019-07-24$1.64$1.88194,500——
2019-07-23$1.68$1.93186,300——
2019-07-22$1.65$1.89230,500——
2019-07-19$1.70$1.95146,500——
2019-07-18$1.68$1.93342,800——
2019-07-17$1.67$1.92237,800——
2019-07-16$1.67$1.92214,100——
2019-07-15$1.68$1.93145,900——
2019-07-12$1.66$1.91288,500——
2019-07-11$1.64$1.88262,900——
2019-07-10$1.73$1.99399,200——
2019-07-09$1.67$1.92254,900——
2019-07-08$1.72$1.97483,500——
2019-07-05$1.89$2.17519,500——
2019-07-03$1.79$2.05281,300——
2019-07-02$1.74$2.00436,500——
2019-07-01$1.77$2.03908,000——
2019-06-28$1.70$1.95646,900——
2019-06-27$1.64$1.88897,400——
2019-06-26$1.61$1.851,325,900——
2019-06-25$1.47$1.69689,300——
2019-06-24$1.50$1.72441,800——
2019-06-21$1.55$1.78511,400——
2019-06-20$1.58$1.811,140,400——
2019-06-19$1.60$1.84210,900——
2019-06-18$1.59$1.82277,800——
2019-06-17$1.59$1.82545,300——
2019-06-14$1.52$1.74267,500——
2019-06-13$1.59$1.82318,400——
2019-06-12$1.55$1.78439,300——
2019-06-11$1.58$1.81252,400——
2019-06-10$1.57$1.80390,900——
2019-06-07$1.64$1.88907,000——
2019-06-06$1.63$1.87620,000——
2019-06-05$1.55$1.783,274,600——
2019-06-04$1.54$1.771,942,200——
2019-06-03$1.51$1.73613,700——
2019-05-31$1.48$1.70475,000——
2019-05-30$1.51$1.73343,000——
2019-05-29$1.50$1.72570,300——
2019-05-28$1.55$1.78479,200——
2019-05-24$1.62$1.86258,100——
2019-05-23$1.62$1.86720,200——
2019-05-22$1.73$1.99386,500——
2019-05-21$1.82$2.09368,900——
2019-05-20$1.76$2.02673,800——
2019-05-17$1.82$2.09719,800——
2019-05-16$1.80$2.07983,700——
2019-05-15$2.02$2.32210,900——
2019-05-14$2.06$2.36247,500——
2019-05-13$2.02$2.32392,400——
2019-05-10$2.14$2.46318,900——
2019-05-09$2.15$2.47547,900——
2019-05-08$2.11$2.42248,200——
2019-05-07$2.10$2.41278,700——
2019-05-06$2.13$2.44244,500——
2019-05-03$2.16$2.48339,900——
2019-05-02$2.06$2.36526,600——
2019-05-01$2.07$2.38327,000——
2019-04-30$2.15$2.47212,800——
2019-04-29$2.19$2.51189,900——
2019-04-26$2.16$2.48495,000——
2019-04-25$2.09$2.40354,300——
2019-04-24$2.19$2.51427,600——
2019-04-23$2.25$2.58391,100——
2019-04-22$2.27$2.61178,500——
2019-04-18$2.31$2.65237,300——
2019-04-17$2.35$2.70189,600——
2019-04-16$2.34$2.69417,200——
2019-04-15$2.33$2.67170,800——
2019-04-12$2.35$2.70482,100——
2019-04-11$2.23$2.56282,400——
2019-04-10$2.29$2.63308,700——
2019-04-09$2.27$2.61384,500——
2019-04-08$2.42$2.78519,500——
2019-04-05$2.33$2.67568,400——
2019-04-04$2.23$2.56310,600——
2019-04-03$2.15$2.47540,500——
2019-04-02$2.19$2.51406,300——
2019-04-01$2.15$2.47444,000——
2019-03-29$2.05$2.35532,800——
2019-03-28$2.06$2.36767,000——
2019-03-27$2.06$2.36732,400——
2019-03-26$2.18$2.501,237,700——
2019-03-25$2.01$2.31503,000——
2019-03-22$2.12$2.43759,000——
2019-03-21$2.21$2.54778,100——
2019-03-20$2.22$2.55546,300——
2019-03-19$2.28$2.62382,200——
2019-03-18$2.26$2.59550,800——
2019-03-15$2.22$2.551,564,100——
2019-03-14$2.26$2.59930,400——
2019-03-13$2.44$2.80623,000——
2019-03-12$2.40$2.75468,400——
2019-03-11$2.36$2.71652,100——
2019-03-08$2.43$2.79908,400——
2019-03-07$2.51$2.88566,700——
2019-03-06$2.54$2.92783,200——
2019-03-05$2.65$3.041,127,800——
2019-03-04$2.66$3.05720,600——
2019-03-01$2.75$3.161,044,600——
2019-02-28$2.75$3.161,960,800——
2019-02-27$2.92$3.353,630,300——
2019-02-26$2.77$3.1810,888,500——
2019-02-25$2.19$2.511,591,900——
2019-02-22$2.11$2.42973,600——
2019-02-21$2.18$2.50460,900——
2019-02-20$2.28$2.62833,900——
2019-02-19$2.23$2.56788,500——
2019-02-15$2.16$2.48968,300——
2019-02-14$2.05$2.352,718,800——
2019-02-13$2.37$2.72469,600——
2019-02-12$2.41$2.77426,500——
2019-02-11$2.31$2.65560,000——
2019-02-08$2.28$2.62423,300——
2019-02-07$2.36$2.71484,500——
2019-02-06$2.46$2.82881,500——
2019-02-05$2.34$2.69592,600——
2019-02-04$2.29$2.63754,200——
2019-02-01$2.23$2.56990,500——
2019-01-31$2.29$2.63797,700——
2019-01-30$2.40$2.75933,600——
2019-01-29$2.23$2.56787,500——
2019-01-28$2.27$2.61549,200——
2019-01-25$2.34$2.691,184,100——
2019-01-24$2.15$2.47784,500——
2019-01-23$2.06$2.36932,100——
2019-01-22$2.26$2.59489,500——
2019-01-18$2.36$2.71775,800——
2019-01-17$2.39$2.741,236,200——
2019-01-16$2.35$2.70712,800——
2019-01-15$2.25$2.58723,600——
2019-01-14$2.32$2.66741,700——
2019-01-11$2.39$2.742,993,000——
2019-01-10$2.54$2.923,793,300——
2019-01-09$2.19$2.511,787,500——
2019-01-08$1.92$2.201,064,500——
2019-01-07$1.88$2.162,271,300——
2019-01-04$1.61$1.851,034,200——
2019-01-03$1.58$1.811,189,500——
2019-01-02$1.66$1.911,236,400——