3.97
price down icon6.15%   -0.26
after-market After Hours: 3.97
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 August 01, 2025, is $3.97.
  • 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 1,034% to $3.97 now.
  • The 52-week high stock price for GSM is $5.21, representing a 31.23% increase from the current share price, occurred on August 06, 2024.
  • The 52-week low stock price for GSM is $2.97, indicating a -25.19% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $4.19 $3.96 $0.23 1,182,852.0 -6.15%
Jul 31, 2025 $4.34 $4.19 $0.15 1,579,010.0 -2.08%
Jul 30, 2025 $4.55 $4.28 $0.275 1,487,855.0 -3.79%
Jul 29, 2025 $4.64 $4.49 $0.15 1,480,498.0 -1.54%
Jul 28, 2025 $4.61 $4.45 $0.165 1,124,608.0 +1.11%
Jul 25, 2025 $4.56 $4.36 $0.20 989,409.0 -1.31%
Jul 24, 2025 $4.67 $4.56 $0.11 874,538.0 -3.79%
Jul 23, 2025 $4.75 $4.71 $0.045 502,465.0 +0.21%
Jul 22, 2025 $4.77 $4.57 $0.201 2,363,717.0 +3.72%
Jul 21, 2025 $4.61 $4.46 $0.145 4,753,908.0 +3.16%
Jul 18, 2025 $4.59 $4.41 $0.18 1,578,068.0 -2.64%
Jul 17, 2025 $4.55 $4.28 $0.275 1,067,083.0 +4.84%
Jul 16, 2025 $4.37 $4.28 $0.095 1,205,726.0 +0.00%
Jul 15, 2025 $4.36 $4.24 $0.12 920,851.0 -0.69%
Jul 14, 2025 $4.54 $4.29 $0.25 1,536,899.0 -3.96%
Jul 11, 2025 $4.57 $4.41 $0.16 1,508,377.0 +0.89%
Jul 10, 2025 $4.58 $4.38 $0.195 1,503,405.0 +2.97%
Jul 09, 2025 $4.42 $4.26 $0.155 1,515,739.0 -0.68%
Jul 08, 2025 $4.45 $4.29 $0.1541 1,697,848.0 +3.04%
Jul 07, 2025 $4.33 $4.20 $0.135 1,729,345.0 -1.83%
Jul 03, 2025 $4.39 $4.24 $0.15 1,384,558.0 +2.83%

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
Aug, 2025 $4.19 $3.96 $0.23 1,182,852.0 +0.00%
Jul, 2025 $4.77 $3.64 $1.13 36,196,480.0 +8.17%
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%
other_industrial_metals_mining IPX
$37.78
price down icon 3.08%
$13.94
price up icon 9.68%
other_industrial_metals_mining SKE
$14.38
price up icon 2.13%
$105.07
price down icon 0.22%
other_industrial_metals_mining TMC
$5.87
price down icon 1.18%
other_industrial_metals_mining MP
$63.69
price up icon 3.56%
Cap:     |  Volume (24h):