Get the Stockscreener App
4.28
2.39%
0.10
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 September 05, 2025, is $4.28.
- 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 1,123% to $4.28 now.
- The 52-week high stock price for GSM is $5.12, representing a 19.63% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for GSM is $2.97, indicating a -30.61% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $4.36 | $4.20 | $0.16 | 673,888.0 | +2.39% |
| Sep 04, 2025 | $4.19 | $4.07 | $0.1201 | 948,624.0 | +0.72% |
| Sep 03, 2025 | $4.18 | $4.09 | $0.09 | 636,586.0 | +0.48% |
| Sep 02, 2025 | $4.15 | $4.07 | $0.08 | 639,240.0 | -1.20% |
| Aug 29, 2025 | $4.28 | $4.13 | $0.145 | 895,078.0 | +1.21% |
| Aug 28, 2025 | $4.25 | $4.12 | $0.125 | 1,484,202.0 | -2.82% |
| Aug 27, 2025 | $4.35 | $4.23 | $0.12 | 712,546.0 | -2.75% |
| Aug 26, 2025 | $4.41 | $4.31 | $0.10 | 769,072.0 | +0.92% |
| Aug 25, 2025 | $4.41 | $4.30 | $0.10 | 804,195.0 | -0.92% |
| Aug 22, 2025 | $4.41 | $4.14 | $0.265 | 1,073,378.0 | +4.55% |
| Aug 21, 2025 | $4.20 | $4.05 | $0.15 | 663,066.0 | +1.21% |
| Aug 20, 2025 | $4.17 | $4.12 | $0.055 | 611,274.0 | -0.72% |
| Aug 19, 2025 | $4.36 | $4.12 | $0.24 | 871,503.0 | -2.58% |
| Aug 18, 2025 | $4.32 | $4.15 | $0.17 | 983,753.0 | +1.43% |
| Aug 15, 2025 | $4.21 | $4.07 | $0.14 | 1,226,786.0 | +1.69% |
| Aug 14, 2025 | $4.25 | $4.08 | $0.1662 | 838,072.0 | -2.36% |
| Aug 13, 2025 | $4.27 | $4.13 | $0.14 | 1,477,678.0 | +2.66% |
| Aug 12, 2025 | $4.13 | $3.95 | $0.185 | 1,387,353.0 | +5.09% |
| Aug 11, 2025 | $4.11 | $3.83 | $0.275 | 1,313,251.0 | -2.96% |
| Aug 08, 2025 | $4.25 | $3.99 | $0.255 | 1,503,299.0 | -3.34% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $4.36 | $4.07 | $0.2851 | 3,572,226.0 | +2.39% |
| 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% |
1.77%
3.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):