5.01
price down icon0.40%   -0.02
after-market  After Hours:  5.01 
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 April 19, 2024, is $5.01.
  • 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 1,331% to $5.01 now.
  • The 52-week high stock price for GSM is $6.78, representing a 35.33% increase from the current share price, occurred on December 27, 2023.
  • The 52-week low stock price for GSM is $3.95, indicating a -21.16% decrease from the current share price, occurred on May 04, 2023.
  • 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
Apr 19, 2024 $5.09 $4.98 $0.11 1,267,691.0 -0.40%
Apr 18, 2024 $5.13 $4.95 $0.18 718,392.0 +0.80%
Apr 17, 2024 $5.24 $4.97 $0.2625 743,698.0 -1.19%
Apr 16, 2024 $5.09 $4.95 $0.14 664,958.0 -1.56%
Apr 15, 2024 $5.20 $5.08 $0.12 807,591.0 -0.39%
Apr 12, 2024 $5.53 $5.12 $0.405 1,031,492.0 -5.33%
Apr 11, 2024 $5.65 $5.33 $0.32 1,635,974.0 -2.51%
Apr 10, 2024 $5.64 $5.11 $0.535 8,204,030.0 +6.29%
Apr 09, 2024 $5.32 $5.19 $0.13 1,004,862.0 +0.96%
Apr 08, 2024 $5.25 $5.07 $0.1799 559,739.0 +2.16%
Apr 05, 2024 $5.12 $5.01 $0.11 1,119,982.0 +0.59%
Apr 04, 2024 $5.21 $5.05 $0.165 885,926.0 -0.78%
Apr 03, 2024 $5.12 $4.99 $0.13 1,170,016.0 +3.03%
Apr 02, 2024 $5.07 $4.74 $0.335 2,296,230.0 +3.99%
Apr 01, 2024 $5.06 $4.76 $0.298 1,398,373.0 -4.42%
Mar 28, 2024 $5.00 $4.85 $0.145 891,411.0 +0.81%
Mar 27, 2024 $4.97 $4.80 $0.17 1,305,065.0 +2.28%
Mar 26, 2024 $4.88 $4.75 $0.13 1,255,395.0 +1.68%
Mar 25, 2024 $4.83 $4.67 $0.1607 1,037,576.0 +0.21%

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
Apr, 2024 $5.65 $4.74 $0.915 24,776,645.0 +0.60%
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%
$7.30
price up icon 0.97%
$13.35
price down icon 0.45%
$119.48
price down icon 0.23%
other_industrial_metals_mining MP
$16.45
price down icon 0.06%
$3.90
price up icon 2.63%
Cap:     |  Volume (24h):