4.30
price up icon0.94%   0.03
after-market After Hours: 4.30
loading

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 December 11, 2024, is $4.30.
  • 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 1,129% to $4.30 now.
  • The 52-week high stock price for GSM is $6.78, representing a 57.67% increase from the current share price, occurred on December 27, 2023.
  • The 52-week low stock price for GSM is $3.995, indicating a -7.09% decrease from the current share price, occurred on November 14, 2024.
  • The closing price of Ferroglobe Plc (GSM) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Dec 11, 2024 $4.40 $4.26 $0.1399 900,420.0 +0.70%
Dec 10, 2024 $4.31 $4.16 $0.15 947,819.0 -0.70%
Dec 09, 2024 $4.47 $4.27 $0.20 1,281,657.0 +0.94%
Dec 06, 2024 $4.30 $4.20 $0.105 749,778.0 -1.16%
Dec 05, 2024 $4.45 $4.28 $0.17 685,427.0 -2.05%
Dec 04, 2024 $4.50 $4.37 $0.135 687,102.0 +0.00%
Dec 03, 2024 $4.52 $4.35 $0.17 1,826,273.0 -0.45%
Dec 02, 2024 $4.42 $4.30 $0.12 979,237.0 +1.38%
Nov 29, 2024 $4.42 $4.33 $0.085 573,818.0 -0.23%
Nov 27, 2024 $4.45 $4.34 $0.11 467,928.0 +0.00%
Nov 26, 2024 $4.42 $4.29 $0.13 1,386,207.0 -0.46%
Nov 25, 2024 $4.66 $4.36 $0.30 1,014,391.0 -3.94%
Nov 22, 2024 $4.60 $4.50 $0.105 754,360.0 +1.11%
Nov 21, 2024 $4.55 $4.40 $0.15 816,456.0 +0.89%
Nov 20, 2024 $4.65 $4.46 $0.185 1,000,770.0 -0.22%
Nov 19, 2024 $4.56 $4.32 $0.24 1,098,855.0 -0.88%
Nov 18, 2024 $4.56 $4.26 $0.30 2,386,722.0 +7.09%
Nov 15, 2024 $4.29 $4.09 $0.20 1,817,424.0 +4.96%
Nov 14, 2024 $4.08 $4.00 $0.0849 992,435.0 -0.25%
Nov 13, 2024 $4.13 $4.04 $0.095 1,080,303.0 -1.46%
Nov 12, 2024 $4.20 $4.00 $0.20 1,841,643.0 -1.68%

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 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.52 $4.16 $0.36 8,958,133.0 -1.38%
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%

Ferroglobe Plc Stock (GSM) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.75 $3.64 $1.10 38,105,043.0 -16.85%
Nov, 2022 $6.36 $4.22 $2.14 48,260,726.0 -20.58%
Oct, 2022 $6.37 $5.08 $1.29 29,441,149.0 +10.42%
Sep, 2022 $7.35 $5.06 $2.29 27,945,983.0 -24.57%
Aug, 2022 $7.69 $5.79 $1.90 30,614,417.0 +13.82%
Jul, 2022 $6.29 $4.81 $1.48 19,855,504.0 +3.54%
Jun, 2022 $8.12 $5.39 $2.73 19,063,527.0 -17.27%
May, 2022 $8.08 $5.86 $2.22 28,708,464.0 +11.32%
Apr, 2022 $8.65 $6.33 $2.33 17,426,900.0 -16.23%
Mar, 2022 $9.81 $7.04 $2.77 42,185,427.0 -1.66%
Feb, 2022 $8.16 $4.99 $3.17 28,805,064.0 +54.13%
Jan, 2022 $6.54 $4.53 $2.01 23,111,899.0 -18.20%
other_industrial_metals_mining IPX
$28.08
price up icon 0.14%
other_industrial_metals_mining SKE
$9.47
price up icon 1.07%
$8.03
price up icon 0.50%
$12.18
price down icon 1.93%
$113.66
price up icon 0.32%
other_industrial_metals_mining MP
$19.46
price down icon 0.41%
Cap:     |  Volume (24h):