$GSM: Ferroglobe PLC - Ordinary Shares
2025-06-10 GSM 2025-06-10 23:01:26 0.00 0.00 -1.96% 2025-06-11 GSM 2025-06-11 05:01:24 4.53 3.53 -1.96% GSM 2025-06-11 07:01:17 4.53 3.67 -1.96% GSM 2025-06-11 09:01:20 4.53 4.00 -1.96% GSM 2025-06-11 10:01:51 3.97 3.96 -0.73% GSM 2025-06-11 11:01:21 3.98 3.97 -0.49% GSM 2025-06-11 12:01:44 3.95 3.94 -1.22% GSM 2025-06-11 13:01:19 3.91 3.90 -2.20% GSM 2025-06-11 15:01:19 3.89 3.88 -2.69% GSM 2025-06-11 16:01:44 4.09 3.87 -1.47% GSM 2025-06-11 17:01:16 4.09 3.85 -1.50% GSM 2025-06-11 20:01:42 0.00 0.00 -1.50% 2025-06-12 GSM 2025-06-12 05:01:23 4.53 3.39 -1.50% GSM 2025-06-12 07:01:22 4.53 3.48 -1.50% GSM 2025-06-12 08:01:49 4.53 3.53 -1.50% GSM 2025-06-12 09:01:23 4.53 3.57 -1.50% GSM 2025-06-12 10:01:48 3.95 3.94 0.50% GSM 2025-06-12 11:01:21 3.91 3.90 -1.00% GSM 2025-06-12 12:01:50 3.91 3.90 -0.50% GSM 2025-06-12 13:01:18 3.94 3.93 0.00% GSM 2025-06-12 14:01:45 3.96 3.95 0.75% GSM 2025-06-12 15:01:21 3.93 3.92 0.00% GSM 2025-06-12 16:01:42 4.29 3.87 -1.00% GSM 2025-06-12 17:01:22 4.53 3.50 -1.02% GSM 2025-06-12 20:01:43 0.00 0.00 -1.02% 2025-06-13 GSM 2025-06-13 05:09:35 4.53 3.39 -1.02% GSM 2025-06-13 08:13:01 4.53 3.67 -1.02% GSM 2025-06-13 12:01:44 3.86 3.85 -0.76% GSM 2025-06-13 13:01:23 3.92 3.91 0.76% GSM 2025-06-13 14:01:49 3.89 3.88 0.00% GSM 2025-06-13 15:01:24 3.88 3.87 -0.51% GSM 2025-06-13 16:01:51 3.97 3.82 -1.27% GSM 2025-06-13 17:01:20 3.97 3.67 -1.29% GSM 2025-06-13 20:01:50 0.00 0.00 -1.29% 2025-06-16 GSM 2025-06-16 05:01:24 4.53 3.39 -1.29% GSM 2025-06-16 07:01:24 4.53 3.48 -1.29% GSM 2025-06-16 08:01:47 4.53 3.53 -1.29% GSM 2025-06-16 10:01:53 3.87 3.85 0.77% GSM 2025-06-16 11:01:21 3.90 3.89 1.80% GSM 2025-06-16 12:01:46 3.88 3.87 1.29% GSM 2025-06-16 13:01:23 3.90 3.89 1.80% GSM 2025-06-16 15:01:21 3.92 3.91 2.31% GSM 2025-06-16 16:01:47 3.95 3.90 2.31% GSM 2025-06-16 17:01:18 3.95 3.83 2.34% GSM 2025-06-16 18:01:48 4.53 3.83 2.34% GSM 2025-06-16 20:01:43 0.00 0.00 2.34% 2025-06-17 GSM 2025-06-17 05:01:50 4.53 3.39 2.34% GSM 2025-06-17 07:01:23 4.53 3.92 2.34% GSM 2025-06-17 09:01:16 4.53 3.93 2.34% GSM 2025-06-17 10:01:46 3.97 3.96 1.56% GSM 2025-06-17 11:01:18 3.94 3.93 0.78% GSM 2025-06-17 12:01:47 3.95 3.94 0.78% GSM 2025-06-17 13:01:22 3.94 3.93 0.52% GSM 2025-06-17 14:01:47 3.92 3.91 0.00% GSM 2025-06-17 15:01:25 3.93 3.92 0.52% GSM 2025-06-17 16:01:45 4.16 3.88 -0.52% GSM 2025-06-17 17:01:18 4.27 3.48 -0.51% GSM 2025-06-17 19:01:24 4.24 3.48 -0.51% GSM 2025-06-17 20:01:47 0.00 0.00 -0.51% 2025-06-18 GSM 2025-06-18 05:01:27 4.53 3.39 -0.51% GSM 2025-06-18 07:01:25 4.27 3.46 -0.51% GSM 2025-06-18 10:01:48 3.85 3.84 -1.02% GSM 2025-06-18 11:01:27 3.85 3.84 -0.77% GSM 2025-06-18 12:01:44 3.84 3.83 -1.02% GSM 2025-06-18 13:01:20 3.83 3.82 -1.28% GSM 2025-06-18 14:01:48 3.85 3.84 -0.77% GSM 2025-06-18 15:01:27 3.84 3.83 -1.28% GSM 2025-06-18 16:01:53 4.16 3.81 -1.02% GSM 2025-06-18 17:01:22 4.53 3.59 -1.03% GSM 2025-06-18 20:01:50 0.00 0.00 -1.03% 2025-06-20 GSM 2025-06-20 05:01:15 4.53 3.39 -1.03% GSM 2025-06-20 07:01:23 4.53 3.46 -1.03% GSM 2025-06-20 08:01:43 4.20 3.46 -1.03% GSM 2025-06-20 10:01:48 3.83 3.82 -0.51% GSM 2025-06-20 11:01:20 3.75 3.74 -2.57% GSM 2025-06-20 12:01:44 3.74 3.73 -2.83% GSM 2025-06-20 13:01:18 3.77 3.75 -2.06% GSM 2025-06-20 14:01:49 3.76 3.75 -2.31% GSM 2025-06-20 16:09:16 3.88 3.70 -3.86% GSM 2025-06-20 17:08:17 3.88 3.70 -3.89% GSM 2025-06-20 18:10:49 3.88 3.68 -3.89% GSM 2025-06-20 20:01:44 0.00 0.00 -3.89% 2025-06-23 GSM 2025-06-23 05:01:17 4.20 3.39 -3.89% GSM 2025-06-23 09:05:11 4.34 3.39 -3.89% GSM 2025-06-23 10:03:26 3.71 3.70 0.00% GSM 2025-06-23 11:01:32 3.67 3.66 -0.78% GSM 2025-06-23 13:01:33 3.63 3.62 -1.81% GSM 2025-06-23 14:01:34 3.64 3.63 -1.55% GSM 2025-06-23 15:01:29 3.62 3.61 -2.33% GSM 2025-06-23 16:01:33 3.71 3.64 -1.55% GSM 2025-06-23 17:01:30 3.71 3.64 -1.62% GSM 2025-06-23 18:01:31 3.71 3.58 -1.62% GSM 2025-06-23 19:01:28 3.71 3.60 -1.62% GSM 2025-06-23 20:01:28 0.00 0.00 -1.62% 2025-06-24 GSM 2025-06-24 05:01:24 4.15 3.21 -1.62% GSM 2025-06-24 07:01:32 4.15 3.28 -1.62% GSM 2025-06-24 08:01:43 4.24 3.28 -1.62% GSM 2025-06-24 09:01:24 4.24 3.30 -1.62% GSM 2025-06-24 10:01:41 3.66 3.63 0.27% GSM 2025-06-24 11:01:26 3.71 3.70 1.89% GSM 2025-06-24 12:01:43 3.70 3.69 1.89% GSM 2025-06-24 13:01:34 3.71 3.70 1.89% GSM 2025-06-24 14:01:43 3.70 3.69 1.89% GSM 2025-06-24 15:01:25 3.69 3.68 1.35% GSM 2025-06-24 16:01:47 3.73 3.61 0.27% GSM 2025-06-24 17:01:29 4.24 3.61 0.27% GSM 2025-06-24 18:01:44 4.20 3.61 0.27% GSM 2025-06-24 20:01:37 0.00 0.00 0.27% 2025-06-25 GSM 2025-06-25 05:01:27 4.13 3.30 0.27% GSM 2025-06-25 08:01:43 4.13 3.60 0.27% GSM 2025-06-25 09:01:28 4.17 3.60 0.27% GSM 2025-06-25 10:01:47 3.61 3.60 -1.37% GSM 2025-06-25 11:01:29 3.57 3.56 -2.20% GSM 2025-06-25 12:01:46 3.55 3.54 -2.75% GSM 2025-06-25 13:01:28 3.58 3.57 -2.20% GSM 2025-06-25 14:01:44 3.57 3.56 -2.20% GSM 2025-06-25 15:01:25 3.55 3.54 -2.75% GSM 2025-06-25 16:01:42 3.65 3.50 -3.30% GSM 2025-06-25 17:01:27 3.65 3.50 -3.28% GSM 2025-06-25 18:01:43 3.65 3.50 -1.64% GSM 2025-06-25 20:01:38 0.00 0.00 -1.64% 2025-06-26 GSM 2025-06-26 05:01:28 4.01 3.21 -1.64% GSM 2025-06-26 06:01:42 4.01 3.50 -1.64% GSM 2025-06-26 08:01:43 4.12 3.50 -1.64% GSM 2025-06-26 09:01:28 4.12 3.53 -1.64% GSM 2025-06-26 10:01:42 3.55 3.54 0.82% GSM 2025-06-26 11:01:23 3.62 3.61 2.46% GSM 2025-06-26 12:01:44 3.63 3.62 2.73% GSM 2025-06-26 13:01:29 3.66 3.65 3.83% GSM 2025-06-26 14:01:42 3.70 3.69 4.92% GSM 2025-06-26 15:01:25 3.71 3.70 5.19% GSM 2025-06-26 16:01:39 3.81 3.54 7.10% GSM 2025-06-26 16:59:59 6-K Sec report https://www.sec.gov/Archives/edgar/data/1639877/000155837025008925/0001558370-25-008925-index.htm 6-K - Ferroglobe PLC (0001639877) (Filer) GSM 2025-06-26 17:01:23 4.12 3.54 7.37% GSM 2025-06-26 20:01:43 0.00 0.00 7.37% 2025-06-27 GSM 2025-06-27 05:00:43 4.45 3.24 7.37% GSM 2025-06-27 08:00:48 4.12 3.24 7.37% GSM 2025-06-27 09:00:38 4.12 3.60 7.37% GSM 2025-06-27 10:00:44 3.69 3.66 -2.55% GSM 2025-06-27 11:00:38 3.70 3.69 -1.98% GSM 2025-06-27 12:00:43 3.69 3.68 -2.27% GSM 2025-06-27 13:00:37 3.72 3.71 -1.42% GSM 2025-06-27 14:00:42 3.68 3.67 -2.55% GSM 2025-06-27 15:00:48 3.67 3.66 -2.83% GSM 2025-06-27 16:00:41 3.66 3.65 -3.12% GSM 2025-06-27 17:00:36 4.12 3.55 -2.91% GSM 2025-06-27 18:00:33 4.12 3.66 -2.91% GSM 2025-06-27 20:00:44 4.12 3.55 -2.91% GSM 2025-06-27 21:00:36 0.00 0.00 -2.91% 2025-06-30 GSM 2025-06-30 05:00:41 4.16 3.24 -2.91% GSM 2025-06-30 08:00:43 4.16 3.52 -2.91% GSM 2025-06-30 09:00:41 4.12 3.55 -2.91% GSM 2025-06-30 10:00:41 3.62 3.61 -1.06% GSM 2025-06-30 11:00:38 3.66 3.65 0.00% GSM 2025-06-30 12:00:39 3.68 3.67 0.79% GSM 2025-06-30 13:00:40 3.64 3.63 -0.53% GSM 2025-06-30 14:00:48 3.61 3.60 -1.32% GSM 2025-06-30 15:00:39 3.63 3.62 -0.79% GSM 2025-06-30 16:00:48 3.65 3.64 -0.26% GSM 2025-06-30 17:00:42 4.05 3.57 1.37% GSM 2025-06-30 20:00:40 4.03 3.57 1.37% GSM 2025-06-30 21:00:35 0.00 0.00 1.37% 2025-07-01 GSM 2025-07-01 05:00:41 4.15 3.27 1.37% GSM 2025-07-01 08:00:45 4.03 3.27 1.37% GSM 2025-07-01 10:00:38 3.70 3.69 1.09% GSM 2025-07-01 11:00:40 3.71 3.70 1.37% GSM 2025-07-01 12:00:40 3.90 3.89 6.28% GSM 2025-07-01 14:00:50 3.97 3.96 8.47% GSM 2025-07-01 15:00:42 4.02 4.00 9.84% GSM 2025-07-01 16:00:42 3.96 3.95 8.20% GSM 2025-07-01 17:00:43 4.08 3.90 8.45% GSM 2025-07-01 21:00:37 0.00 0.00 8.45% 2025-07-02 GSM 2025-07-02 05:00:42 4.08 3.53 8.45% GSM 2025-07-02 06:08:30 6-K Sec report https://www.sec.gov/Archives/edgar/data/1639877/000155837025009037/0001558370-25-009037-index.htm 6-K - Ferroglobe PLC (0001639877) (Filer) GSM 2025-07-02 06:46:21 Ferroglobe: Positioned For Recovery Amid Market Challenges GSM 2025-07-02 08:00:44 4.08 3.50 8.45% GSM 2025-07-02 09:00:41 4.08 3.64 8.45% GSM 2025-07-02 10:00:43 4.00 3.99 0.82% GSM 2025-07-02 11:00:37 4.10 4.09 3.54% GSM 2025-07-02 12:00:41 4.20 4.19 6.27% GSM 2025-07-02 13:00:41 4.16 4.15 5.18% GSM 2025-07-02 14:00:49 4.17 4.16 5.45% GSM 2025-07-02 15:00:38 4.20 4.17 6.27% GSM 2025-07-02 16:00:43 4.24 4.23 7.36% GSM 2025-07-02 17:00:45 4.31 4.20 6.05% GSM 2025-07-02 21:00:49 0.00 0.00 6.05% 2025-07-03 GSM 2025-07-03 05:00:43 4.39 3.75 6.05% GSM 2025-07-03 06:00:48 4.25 3.75 6.05% GSM 2025-07-03 07:00:45 4.25 4.11 6.05% GSM 2025-07-03 08:00:51 4.39 3.57 6.05% GSM 2025-07-03 09:00:45 4.39 3.91 6.05% GSM 2025-07-03 10:00:45 4.32 4.30 2.27% GSM 2025-07-03 11:00:44 4.35 4.34 3.02% GSM 2025-07-03 14:00:39 4.40 4.15 3.07% GSM 2025-07-03 16:00:45 4.32 4.15 -0.94% GSM 2025-07-03 17:00:41 4.32 3.90 -0.94% GSM 2025-07-03 18:00:42 0.00 0.00 -0.94% 2025-07-07 GSM 2025-07-07 05:00:50 4.72 4.16 -0.94% GSM 2025-07-07 07:00:42 4.84 4.16 -0.94% GSM 2025-07-07 08:00:44 4.65 4.16 -0.94% GSM 2025-07-07 09:00:51 4.65 3.80 -0.94% GSM 2025-07-07 10:00:49 4.30 4.29 -1.42% GSM 2025-07-07 11:00:51 4.31 4.30 -0.94% GSM 2025-07-07 13:00:37 4.24 4.23 -2.83% GSM 2025-07-07 14:00:43 4.25 4.24 -2.59% GSM 2025-07-07 16:00:43 4.28 4.26 -1.89% GSM 2025-07-07 17:00:45 4.35 3.57 -1.83% GSM 2025-07-07 18:00:46 4.36 3.89 -1.83% GSM 2025-07-07 21:00:38 0.00 0.00 -1.83% 2025-07-08 GSM 2025-07-08 05:00:48 4.76 4.16 -1.83% GSM 2025-07-08 08:00:41 4.36 4.33 -1.83% GSM 2025-07-08 09:00:41 4.35 4.28 1.15% GSM 2025-07-08 10:00:40 4.35 4.34 1.83% GSM 2025-07-08 11:00:38 4.37 4.36 2.06% GSM 2025-07-08 12:00:41 4.36 4.34 2.06% GSM 2025-07-08 13:00:41 4.39 4.38 2.29% GSM 2025-07-08 14:00:42 4.39 4.38 2.52% GSM 2025-07-08 15:00:43 4.41 4.40 2.98% GSM 2025-07-08 17:00:48 4.41 4.40 3.04% GSM 2025-07-08 19:00:44 4.42 4.40 3.04% GSM 2025-07-08 21:00:44 0.00 0.00 3.04% 2025-07-09 GSM 2025-07-09 05:00:42 4.41 3.88 3.04% GSM 2025-07-09 08:00:44 4.41 3.57 3.04% GSM 2025-07-09 10:00:43 4.31 4.29 -2.57% GSM 2025-07-09 11:00:41 4.29 4.28 -2.80% GSM 2025-07-09 13:00:41 4.38 4.37 -0.70% GSM 2025-07-09 14:00:44 4.37 4.36 -0.93% GSM 2025-07-09 16:00:47 4.39 4.38 -0.47% GSM 2025-07-09 17:00:43 4.40 4.30 -0.68% GSM 2025-07-09 20:00:42 4.40 4.30 -1.81% GSM 2025-07-09 21:00:41 0.00 0.00 -1.81% 2025-07-10 GSM 2025-07-10 05:00:51 5.21 4.16 -1.81% GSM 2025-07-10 08:00:47 5.04 4.16 -1.81% GSM 2025-07-10 10:00:45 4.47 4.46 2.04% GSM 2025-07-10 11:00:42 4.51 4.50 2.95% GSM 2025-07-10 12:00:38 4.52 4.50 3.40% GSM 2025-07-10 13:00:41 4.55 4.54 3.85% GSM 2025-07-10 15:00:42 4.54 4.53 3.85% GSM 2025-07-10 16:00:46 4.51 4.50 2.95% GSM 2025-07-10 17:00:45 5.04 4.37 2.97% GSM 2025-07-10 21:00:42 0.00 0.00 2.97%