Get the Stockscreener App
3.83
0.78%
-0.03
After Hours:
3.84
0.010
+0.26%
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 June 08, 2026, is $3.83.
- 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 994.29% to $3.83 now.
- The 52-week high stock price for GSM is $5.74, representing a 49.87% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for GSM is $3.51, indicating a -8.36% decrease from the current share price, occurred on June 25, 2025.
- 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 |
|---|---|---|---|---|---|
| Jun 08, 2026 | $3.93 | $3.78 | $0.15 | 944,719.0 | -0.78% |
| Jun 05, 2026 | $4.05 | $3.77 | $0.285 | 1,237,005.0 | -5.85% |
| Jun 04, 2026 | $4.32 | $4.09 | $0.23 | 829,643.0 | -5.09% |
| Jun 03, 2026 | $4.38 | $4.30 | $0.085 | 782,950.0 | -3.36% |
| Jun 02, 2026 | $4.53 | $4.39 | $0.135 | 1,100,588.0 | +1.59% |
| Jun 01, 2026 | $4.45 | $4.26 | $0.19 | 3,250,196.0 | +1.62% |
| May 29, 2026 | $4.47 | $4.27 | $0.20 | 894,464.0 | -3.13% |
| May 28, 2026 | $4.53 | $4.34 | $0.185 | 1,478,839.0 | +1.36% |
| May 27, 2026 | $4.41 | $4.20 | $0.21 | 822,970.0 | +4.26% |
| May 26, 2026 | $4.30 | $4.08 | $0.22 | 1,186,447.0 | -1.40% |
| May 22, 2026 | $4.36 | $4.07 | $0.29 | 6,257,187.0 | +4.38% |
| May 21, 2026 | $4.17 | $3.88 | $0.285 | 1,140,855.0 | +4.05% |
| May 20, 2026 | $4.06 | $3.81 | $0.25 | 1,715,780.0 | +2.86% |
| May 19, 2026 | $4.01 | $3.82 | $0.19 | 905,542.0 | -3.03% |
| May 18, 2026 | $4.07 | $3.91 | $0.1556 | 802,521.0 | +0.00% |
| May 15, 2026 | $4.05 | $3.90 | $0.15 | 1,214,481.0 | -1.25% |
| May 14, 2026 | $4.03 | $3.84 | $0.19 | 776,859.0 | +3.35% |
| May 13, 2026 | $4.02 | $3.88 | $0.1449 | 981,923.0 | -3.24% |
| May 12, 2026 | $4.04 | $3.90 | $0.135 | 1,512,358.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $4.53 | $3.77 | $0.76 | 9,089,820.0 | -11.55% |
| 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% |
2.44%
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):