Get the Stockscreener App
4.75
0.42%
0.010
Ferroglobe Plc Stock (GSM) Price History
The historical daily chart and data for Ferroglobe Plc stock (GSM), show that the latest closing stock price as of July 23, 2025, is $4.75.
- Ferroglobe Plc all-time high stock price is $22.00, occurred on March 21, 2014.
- The lowest Ferroglobe Plc stock price recorded was $0.35 on March 24, 2020. Since then, Ferroglobe Plc's stock price has risen over 1,257% to $4.75 now.
- The 52-week high stock price for GSM is $5.70, representing a 20.00% increase from the current share price, occurred on July 24, 2024.
- The 52-week low stock price for GSM is $2.97, indicating a -37.47% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Ferroglobe Plc (GSM) stock in the beginning of 2024 was $6.42. The stock closed the year at $3.85, a loss of over -40.03% for the year.
The table below shows more information about GSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 23, 2025 | $4.81 | $4.75 | $0.065 | 348,164.0 | +0.21% |
| Jul 22, 2025 | $4.77 | $4.57 | $0.201 | 2,363,717.0 | +3.72% |
| Jul 21, 2025 | $4.61 | $4.46 | $0.145 | 4,753,908.0 | +3.16% |
| Jul 18, 2025 | $4.59 | $4.41 | $0.18 | 1,578,068.0 | -2.64% |
| Jul 17, 2025 | $4.55 | $4.28 | $0.275 | 1,067,083.0 | +4.84% |
| Jul 16, 2025 | $4.37 | $4.28 | $0.095 | 1,205,726.0 | +0.00% |
| Jul 15, 2025 | $4.36 | $4.24 | $0.12 | 920,851.0 | -0.69% |
| Jul 14, 2025 | $4.54 | $4.29 | $0.25 | 1,536,899.0 | -3.96% |
| Jul 11, 2025 | $4.57 | $4.41 | $0.16 | 1,508,377.0 | +0.89% |
| Jul 10, 2025 | $4.58 | $4.38 | $0.195 | 1,503,405.0 | +2.97% |
| Jul 09, 2025 | $4.42 | $4.26 | $0.155 | 1,515,739.0 | -0.68% |
| Jul 08, 2025 | $4.45 | $4.29 | $0.1541 | 1,697,848.0 | +3.04% |
| Jul 07, 2025 | $4.33 | $4.20 | $0.135 | 1,729,345.0 | -1.83% |
| Jul 03, 2025 | $4.39 | $4.24 | $0.15 | 1,384,558.0 | +2.83% |
| Jul 02, 2025 | $4.25 | $3.97 | $0.28 | 2,074,613.0 | +6.80% |
| Jul 01, 2025 | $4.03 | $3.64 | $0.385 | 2,135,108.0 | +8.17% |
| Jun 30, 2025 | $3.71 | $3.57 | $0.135 | 2,032,528.0 | +0.27% |
| Jun 27, 2025 | $3.77 | $3.63 | $0.14 | 18,611,887.0 | -3.17% |
| Jun 26, 2025 | $3.78 | $3.53 | $0.25 | 1,723,733.0 | +7.08% |
| Jun 25, 2025 | $3.65 | $3.51 | $0.145 | 1,028,205.0 | -3.55% |
| Jun 24, 2025 | $3.73 | $3.63 | $0.095 | 943,910.0 | +0.27% |
Ferroglobe Plc Stock (GSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ferroglobe Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ferroglobe Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ferroglobe Plc Stock (GSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $4.81 | $3.64 | $1.17 | 27,323,409.0 | +29.43% |
| Jun, 2025 | $4.28 | $3.51 | $0.77 | 39,997,963.0 | +1.10% |
| May, 2025 | $4.10 | $3.04 | $1.06 | 21,843,041.0 | +4.01% |
| Apr, 2025 | $3.79 | $2.97 | $0.82 | 24,322,113.0 | -5.93% |
| Mar, 2025 | $4.16 | $3.29 | $0.87 | 25,692,565.0 | +8.16% |
| Feb, 2025 | $4.23 | $3.37 | $0.8599 | 17,689,839.0 | -11.83% |
| Jan, 2025 | $4.15 | $3.81 | $0.34 | 12,037,597.0 | +2.37% |
Ferroglobe Plc Stock (GSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.52 | $3.68 | $0.84 | 22,855,338.0 | -13.30% |
| Nov, 2024 | $4.74 | $4.00 | $0.74 | 26,514,008.0 | +4.06% |
| Oct, 2024 | $5.12 | $4.15 | $0.97 | 29,134,459.0 | -9.70% |
| Sep, 2024 | $4.71 | $4.07 | $0.645 | 21,653,617.0 | +4.98% |
| Aug, 2024 | $5.62 | $4.30 | $1.32 | 31,335,512.0 | -20.36% |
| Jul, 2024 | $6.11 | $5.21 | $0.8949 | 17,431,801.0 | +3.54% |
| Jun, 2024 | $6.05 | $5.02 | $1.03 | 22,780,710.0 | -9.92% |
| May, 2024 | $6.19 | $5.20 | $0.99 | 30,512,141.0 | +13.33% |
| Apr, 2024 | $5.65 | $4.74 | $0.915 | 30,973,009.0 | +5.42% |
| Mar, 2024 | $5.00 | $4.29 | $0.70 | 29,319,670.0 | +9.45% |
| Feb, 2024 | $5.44 | $4.49 | $0.95 | 36,695,694.0 | -10.08% |
| Jan, 2024 | $6.72 | $4.95 | $1.77 | 25,849,968.0 | -22.27% |
Ferroglobe Plc Stock (GSM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.78 | $5.76 | $1.02 | 25,174,449.0 | +12.44% |
| Nov, 2023 | $5.97 | $4.25 | $1.71 | 30,694,711.0 | +27.25% |
| Oct, 2023 | $5.19 | $4.28 | $0.91 | 18,096,708.0 | -12.50% |
| Sep, 2023 | $5.71 | $5.01 | $0.70 | 15,674,560.0 | -2.44% |
| Aug, 2023 | $5.79 | $4.64 | $1.15 | 28,255,023.0 | -1.66% |
| Jul, 2023 | $5.45 | $4.63 | $0.82 | 16,651,830.0 | +13.63% |
| Jun, 2023 | $5.44 | $4.31 | $1.13 | 19,978,843.0 | +9.91% |
| May, 2023 | $5.14 | $3.95 | $1.19 | 22,773,844.0 | +7.43% |
| Apr, 2023 | $5.10 | $3.96 | $1.14 | 18,973,075.0 | -18.22% |
| Mar, 2023 | $5.47 | $4.15 | $1.32 | 29,300,752.0 | -1.00% |
| Feb, 2023 | $5.45 | $4.17 | $1.28 | 29,858,695.0 | +5.05% |
| Jan, 2023 | $4.99 | $3.66 | $1.33 | 28,554,570.0 | +23.38% |
1.66%
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):