4.37
price up icon4.55%   0.19
 
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 22, 2025, is $4.37.
  • 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 1,149% to $4.37 now.
  • The 52-week high stock price for GSM is $5.12, representing a 17.16% increase from the current share price, occurred on October 02, 2024.
  • The 52-week low stock price for GSM is $2.97, indicating a -32.04% 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 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%
Aug 07, 2025 $4.54 $4.17 $0.365 1,548,454.0 -4.88%
Aug 06, 2025 $4.51 $3.61 $0.90 4,687,024.0 +9.03%
Aug 05, 2025 $4.08 $3.90 $0.185 2,168,496.0 +4.39%
Aug 04, 2025 $4.03 $3.86 $0.1698 1,721,436.0 -2.52%
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%

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 $4.54 $3.61 $0.925 24,331,053.0 +3.31%
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%
other_industrial_metals_mining IPX
$41.84
price up icon 0.83%
$15.89
price up icon 4.06%
other_industrial_metals_mining SKE
$15.29
price up icon 1.39%
other_industrial_metals_mining TMC
$4.86
price down icon 1.82%
$113.46
price up icon 3.53%
other_industrial_metals_mining MP
$67.88
price down icon 0.59%
Cap:     |  Volume (24h):