4.96
price down icon6.15%   -0.325
 
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 October 10, 2025, is $4.96.
  • 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 1,317% to $4.96 now.
  • The 52-week high stock price for GSM is $5.43, representing a 9.48% increase from the current share price, occurred on October 09, 2025.
  • The 52-week low stock price for GSM is $2.97, indicating a -40.12% 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:
Date High Low High - Low Volume % Change
Oct 10, 2025 $5.37 $4.96 $0.4052 1,226,887.0 -6.15%
Oct 09, 2025 $5.43 $5.18 $0.25 1,021,883.0 +0.28%
Oct 08, 2025 $5.38 $5.16 $0.2154 1,576,247.0 +2.73%
Oct 07, 2025 $5.23 $4.86 $0.3679 1,569,370.0 +1.79%
Oct 06, 2025 $5.25 $5.00 $0.245 2,101,154.0 +0.00%
Oct 03, 2025 $5.10 $4.53 $0.5705 2,796,494.0 +11.01%
Oct 02, 2025 $4.59 $4.38 $0.215 922,690.0 +0.67%
Oct 01, 2025 $4.58 $4.39 $0.19 1,045,681.0 -0.88%
Sep 30, 2025 $4.57 $4.31 $0.255 1,494,227.0 +4.60%
Sep 29, 2025 $4.46 $4.30 $0.165 910,380.0 +0.93%
Sep 26, 2025 $4.34 $4.26 $0.085 701,001.0 +0.23%
Sep 25, 2025 $4.43 $4.28 $0.1497 1,206,898.0 -2.27%
Sep 24, 2025 $4.41 $4.17 $0.24 1,287,178.0 +5.52%
Sep 23, 2025 $4.31 $4.16 $0.15 695,110.0 -0.71%
Sep 22, 2025 $4.21 $4.10 $0.11 778,835.0 +0.24%
Sep 19, 2025 $4.25 $4.18 $0.07 1,587,919.0 -0.48%
Sep 18, 2025 $4.25 $4.08 $0.17 1,048,073.0 +2.43%
Sep 17, 2025 $4.28 $4.06 $0.22 1,387,931.0 -0.96%
Sep 16, 2025 $4.21 $4.12 $0.085 447,644.0 -0.95%
Sep 15, 2025 $4.23 $4.11 $0.121 644,610.0 +1.21%
Sep 12, 2025 $4.28 $4.12 $0.1598 678,671.0 -2.82%
Sep 11, 2025 $4.29 $4.14 $0.145 558,339.0 +1.91%

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
Oct, 2025 $5.43 $4.38 $1.05 13,487,293.0 +9.01%
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%

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%
other_industrial_metals_mining IPX
$54.29
price down icon 1.86%
other_industrial_metals_mining SKE
$18.30
price up icon 1.84%
$118.10
price down icon 5.78%
$32.61
price up icon 4.96%
other_industrial_metals_mining TMC
$8.885
price down icon 5.28%
other_industrial_metals_mining MP
$78.34
price up icon 8.37%
Cap:     |  Volume (24h):