Get the Stockscreener App
4.6664
0.97%
0.0364
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 August 11, 2026, is $4.6664.
- 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 1,233% to $4.6664 now.
- The 52-week high stock price for GSM is $5.74, representing a 23.01% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for GSM is $3.10, indicating a -33.57% decrease from the current share price, occurred on June 29, 2026.
- The closing price of Ferroglobe Plc (GSM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 11, 2026 | $4.70 | $4.62 | $0.08 | 257,943.0 | +0.97% |
| Aug 10, 2026 | $4.72 | $4.48 | $0.2395 | 2,038,546.0 | +3.12% |
| Aug 07, 2026 | $4.63 | $4.17 | $0.46 | 2,929,280.0 | +8.72% |
| Aug 06, 2026 | $4.23 | $4.01 | $0.2195 | 2,808,717.0 | -0.48% |
| Aug 05, 2026 | $4.20 | $3.81 | $0.39 | 5,778,505.0 | +21.35% |
| Aug 04, 2026 | $3.46 | $3.26 | $0.1999 | 3,565,085.0 | +5.23% |
| Aug 03, 2026 | $3.28 | $3.18 | $0.10 | 1,775,983.0 | +2.20% |
| Jul 31, 2026 | $3.25 | $3.10 | $0.145 | 961,186.0 | -0.93% |
| Jul 30, 2026 | $3.23 | $3.10 | $0.13 | 2,238,442.0 | +1.58% |
| Jul 29, 2026 | $3.36 | $3.08 | $0.28 | 1,769,739.0 | -5.95% |
| Jul 28, 2026 | $3.36 | $3.24 | $0.12 | 856,593.0 | +1.82% |
| Jul 27, 2026 | $3.39 | $3.22 | $0.1697 | 1,416,152.0 | -1.79% |
| Jul 24, 2026 | $3.40 | $3.33 | $0.075 | 740,359.0 | +0.30% |
| Jul 23, 2026 | $3.46 | $3.33 | $0.135 | 602,470.0 | -2.05% |
| Jul 22, 2026 | $3.48 | $3.38 | $0.10 | 691,992.0 | +0.59% |
| Jul 21, 2026 | $3.46 | $3.32 | $0.14 | 961,543.0 | +2.41% |
| Jul 20, 2026 | $3.33 | $3.24 | $0.09 | 1,325,905.0 | -0.90% |
| Jul 17, 2026 | $3.38 | $3.28 | $0.095 | 695,237.0 | +0.00% |
| Jul 16, 2026 | $3.35 | $3.30 | $0.055 | 887,606.0 | -0.30% |
| Jul 15, 2026 | $3.50 | $3.33 | $0.17 | 1,150,092.0 | -2.33% |
| Jul 14, 2026 | $3.47 | $3.32 | $0.15 | 989,608.0 | +4.24% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $4.72 | $3.18 | $1.54 | 19,154,059.0 | +47.01% |
| Jul, 2026 | $3.50 | $3.08 | $0.425 | 34,733,174.0 | +0.00% |
| Jun, 2026 | $4.53 | $3.10 | $1.43 | 35,241,707.0 | -26.56% |
| May, 2026 | $5.00 | $3.81 | $1.19 | 29,937,663.0 | -6.68% |
| Apr, 2026 | $4.71 | $3.86 | $0.855 | 18,726,201.0 | +12.62% |
| Mar, 2026 | $5.28 | $3.69 | $1.59 | 34,119,973.0 | -19.37% |
| Feb, 2026 | $5.66 | $4.72 | $0.935 | 26,615,956.0 | +7.58% |
| Jan, 2026 | $5.39 | $4.53 | $0.865 | 22,231,087.0 | +2.37% |
Ferroglobe Plc Stock (GSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.88 | $4.29 | $0.59 | 19,133,966.0 | +4.29% |
| Nov, 2025 | $4.88 | $3.65 | $1.23 | 41,457,642.0 | -8.66% |
| Oct, 2025 | $5.74 | $4.38 | $1.37 | 39,923,011.0 | +6.59% |
| Sep, 2025 | $4.57 | $4.06 | $0.505 | 18,328,558.0 | +8.85% |
| Aug, 2025 | $4.54 | $3.61 | $0.925 | 27,922,768.0 | -1.18% |
| Jul, 2025 | $4.77 | $3.64 | $1.13 | 35,013,628.0 | +15.26% |
| 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% |
1.18%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):