Get the Stockscreener App
4.55
3.60%
-0.17
After Hours:
4.55
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 12, 2025, is $4.55.
- 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 1,200% to $4.55 now.
- The 52-week high stock price for GSM is $5.74, representing a 26.15% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for GSM is $2.97, indicating a -34.73% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $4.77 | $4.55 | $0.22 | 851,098.0 | -3.60% |
| Dec 11, 2025 | $4.75 | $4.52 | $0.2363 | 857,214.0 | +3.06% |
| Dec 10, 2025 | $4.62 | $4.42 | $0.1982 | 934,186.0 | +2.92% |
| Dec 09, 2025 | $4.57 | $4.44 | $0.13 | 946,852.0 | -1.55% |
| Dec 08, 2025 | $4.69 | $4.47 | $0.22 | 678,120.0 | -3.00% |
| Dec 05, 2025 | $4.74 | $4.56 | $0.18 | 868,265.0 | -0.32% |
| Dec 04, 2025 | $4.78 | $4.63 | $0.15 | 545,135.0 | -2.20% |
| Dec 03, 2025 | $4.79 | $4.65 | $0.14 | 1,064,066.0 | +3.24% |
| Dec 02, 2025 | $4.67 | $4.47 | $0.20 | 1,337,384.0 | +3.81% |
| Dec 01, 2025 | $4.54 | $4.29 | $0.245 | 1,650,937.0 | +0.68% |
| Nov 28, 2025 | $4.45 | $4.17 | $0.28 | 1,183,132.0 | +5.73% |
| Nov 26, 2025 | $4.23 | $4.04 | $0.19 | 1,407,599.0 | +2.44% |
| Nov 25, 2025 | $4.14 | $3.86 | $0.28 | 1,279,597.0 | +5.14% |
| Nov 24, 2025 | $3.97 | $3.85 | $0.125 | 1,685,397.0 | -1.77% |
| Nov 21, 2025 | $4.09 | $3.80 | $0.29 | 2,298,295.0 | +3.66% |
| Nov 20, 2025 | $4.15 | $3.72 | $0.43 | 3,424,958.0 | -7.06% |
| Nov 19, 2025 | $4.34 | $4.01 | $0.3274 | 2,050,328.0 | -2.84% |
| Nov 18, 2025 | $4.55 | $4.14 | $0.41 | 7,260,244.0 | +12.50% |
| Nov 17, 2025 | $3.93 | $3.75 | $0.175 | 1,576,397.0 | -2.34% |
| Nov 14, 2025 | $3.90 | $3.71 | $0.185 | 1,530,776.0 | +0.79% |
| Nov 13, 2025 | $3.87 | $3.67 | $0.195 | 2,282,427.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $4.79 | $4.29 | $0.495 | 10,584,355.0 | +2.71% |
| 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% |
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% |
3.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):