Get the Stockscreener App
5.38
0.75%
+0.04
After Hours:
5.38
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 May 03, 2024, is $5.38.
- 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 1,437% to $5.38 now.
- The 52-week high stock price for GSM is $6.78, representing a 26.02% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for GSM is $3.95, indicating a -26.58% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $5.39 | $5.26 | $0.13 | 1,092,557.0 | +0.75% |
| May 02, 2024 | $5.42 | $5.20 | $0.22 | 1,316,775.0 | +2.50% |
| May 01, 2024 | $5.34 | $5.20 | $0.14 | 1,702,340.0 | -0.76% |
| Apr 30, 2024 | $5.35 | $5.21 | $0.135 | 1,211,745.0 | -1.13% |
| Apr 29, 2024 | $5.41 | $5.20 | $0.21 | 1,113,909.0 | +1.53% |
| Apr 26, 2024 | $5.33 | $5.18 | $0.15 | 1,290,549.0 | +0.77% |
| Apr 25, 2024 | $5.21 | $5.03 | $0.18 | 1,069,124.0 | +1.96% |
| Apr 24, 2024 | $5.13 | $5.00 | $0.13 | 1,372,588.0 | +1.39% |
| Apr 23, 2024 | $5.50 | $4.89 | $0.61 | 933,174.0 | +0.20% |
| Apr 22, 2024 | $5.05 | $4.89 | $0.165 | 472,966.0 | +0.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $5.42 | $5.20 | $0.22 | 5,204,229.0 | +2.48% |
| 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% |
0.00%
0.06%
Cap:
|
Volume (24h):