Get the Stockscreener App
3.44
8.02%
-0.30
After Hours:
3.45
0.01
+0.29%
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 03, 2025, is $3.44.
- 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 882.86% to $3.44 now.
- The 52-week high stock price for GSM is $6.19, representing a 79.94% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for GSM is $3.29, indicating a -4.36% decrease from the current share price, occurred on March 04, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $3.63 | $3.44 | $0.19 | 1,061,856.0 | -8.02% |
| Apr 02, 2025 | $3.76 | $3.62 | $0.145 | 887,862.0 | +1.36% |
| Apr 01, 2025 | $3.72 | $3.60 | $0.115 | 797,960.0 | -0.54% |
| Mar 31, 2025 | $3.72 | $3.52 | $0.205 | 1,183,893.0 | +1.92% |
| Mar 28, 2025 | $3.78 | $3.63 | $0.15 | 1,306,272.0 | -3.96% |
| Mar 27, 2025 | $3.84 | $3.75 | $0.09 | 501,577.0 | +0.00% |
| Mar 26, 2025 | $3.87 | $3.76 | $0.11 | 1,718,204.0 | -0.52% |
| Mar 25, 2025 | $3.93 | $3.79 | $0.14 | 1,178,555.0 | +0.26% |
| Mar 24, 2025 | $3.87 | $3.77 | $0.105 | 684,722.0 | -0.52% |
| Mar 21, 2025 | $4.04 | $3.82 | $0.22 | 1,900,535.0 | -6.14% |
| Mar 20, 2025 | $4.11 | $4.01 | $0.10 | 582,227.0 | -1.21% |
| Mar 19, 2025 | $4.16 | $4.04 | $0.12 | 1,073,305.0 | +1.23% |
| Mar 18, 2025 | $4.09 | $4.00 | $0.09 | 558,014.0 | +0.74% |
| Mar 17, 2025 | $4.07 | $4.00 | $0.07 | 569,873.0 | +0.25% |
| Mar 14, 2025 | $4.06 | $3.93 | $0.13 | 861,974.0 | +3.07% |
| Mar 13, 2025 | $3.98 | $3.86 | $0.115 | 1,185,125.0 | +0.00% |
| Mar 12, 2025 | $3.93 | $3.83 | $0.1049 | 1,068,177.0 | +0.77% |
| Mar 11, 2025 | $3.92 | $3.76 | $0.165 | 1,411,116.0 | +1.04% |
| Mar 10, 2025 | $4.03 | $3.83 | $0.195 | 2,558,933.0 | -3.03% |
| Mar 07, 2025 | $4.05 | $3.75 | $0.305 | 3,010,581.0 | +4.49% |
| Mar 06, 2025 | $3.82 | $3.36 | $0.46 | 1,924,975.0 | +12.80% |
| Mar 05, 2025 | $3.40 | $3.31 | $0.0891 | 962,697.0 | +2.13% |
| Mar 04, 2025 | $3.33 | $3.29 | $0.04 | 268,813.0 | -2.37% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $3.76 | $3.44 | $0.32 | 3,809,534.0 | -7.28% |
| 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% |
0.52%
9.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):