Get the Stockscreener App
4.07
2.26%
0.09
After Hours:
4.07
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 25, 2026, is $4.07.
- 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 1,063% to $4.07 now.
- The 52-week high stock price for GSM is $5.74, representing a 41.03% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for GSM is $3.08, indicating a -24.32% decrease from the current share price, occurred on July 29, 2026.
- The closing price of Ferroglobe Plc (GSM) stock in the beginning of 2025 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 25, 2026 | $4.14 | $3.99 | $0.155 | 753,177.0 | +2.26% |
| Sep 24, 2026 | $4.19 | $3.96 | $0.23 | 1,552,394.0 | -5.01% |
| Sep 23, 2026 | $4.26 | $4.18 | $0.08 | 585,552.0 | -2.78% |
| Sep 22, 2026 | $4.35 | $4.14 | $0.2099 | 725,334.0 | +3.61% |
| Sep 21, 2026 | $4.22 | $4.13 | $0.085 | 482,808.0 | -0.48% |
| Sep 18, 2026 | $4.28 | $4.14 | $0.14 | 1,744,006.0 | -1.88% |
| Sep 17, 2026 | $4.42 | $4.21 | $0.21 | 1,084,641.0 | -1.39% |
| Sep 16, 2026 | $4.39 | $4.21 | $0.175 | 919,120.0 | -0.23% |
| Sep 15, 2026 | $4.33 | $4.18 | $0.15 | 1,075,109.0 | +2.61% |
| Sep 14, 2026 | $4.29 | $4.15 | $0.145 | 778,202.0 | -1.40% |
| Sep 11, 2026 | $4.56 | $4.27 | $0.29 | 1,142,557.0 | -4.04% |
| Sep 10, 2026 | $4.54 | $4.32 | $0.219 | 1,067,463.0 | -0.67% |
| Sep 09, 2026 | $4.62 | $4.42 | $0.20 | 2,497,701.0 | -0.66% |
| Sep 08, 2026 | $4.75 | $4.47 | $0.28 | 1,855,585.0 | -3.21% |
| Sep 04, 2026 | $4.75 | $4.54 | $0.208 | 1,434,099.0 | +3.09% |
| Sep 03, 2026 | $4.64 | $4.45 | $0.19 | 1,389,066.0 | +0.22% |
| Sep 02, 2026 | $4.54 | $4.07 | $0.468 | 2,035,876.0 | +12.16% |
| Sep 01, 2026 | $4.14 | $4.03 | $0.1099 | 846,848.0 | -1.95% |
| Aug 31, 2026 | $4.17 | $4.07 | $0.095 | 635,066.0 | +0.98% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $4.75 | $3.96 | $0.79 | 22,722,715.0 | -0.97% |
| Aug, 2026 | $4.72 | $3.18 | $1.54 | 37,706,338.0 | +29.25% |
| Jul, 2026 | $3.50 | $3.08 | $0.425 | 34,733,174.0 | +0.00% |
| Jun, 2026 | $4.53 | $3.10 | $1.43 | 35,241,707.0 | -26.56% |
| May, 2026 | $5.00 | $3.81 | $1.19 | 29,937,663.0 | -6.68% |
| Apr, 2026 | $4.71 | $3.86 | $0.855 | 18,726,201.0 | +12.62% |
| Mar, 2026 | $5.28 | $3.69 | $1.59 | 34,119,973.0 | -19.37% |
| Feb, 2026 | $5.66 | $4.72 | $0.935 | 26,615,956.0 | +7.58% |
| Jan, 2026 | $5.39 | $4.53 | $0.865 | 22,231,087.0 | +2.37% |
Ferroglobe Plc Stock (GSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.88 | $4.29 | $0.59 | 19,133,966.0 | +4.29% |
| Nov, 2025 | $4.88 | $3.65 | $1.23 | 41,457,642.0 | -8.66% |
| Oct, 2025 | $5.74 | $4.38 | $1.37 | 39,923,011.0 | +6.59% |
| Sep, 2025 | $4.57 | $4.06 | $0.505 | 18,328,558.0 | +8.85% |
| 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% |
0.31%
10.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):