Get the Stockscreener App
5.14
2.59%
0.13
Pre-market:
5.05
-0.09
-1.75%
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 March 04, 2026, is $5.14.
- 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 1,369% to $5.14 now.
- The 52-week high stock price for GSM is $5.74, representing a 11.67% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for GSM is $2.97, indicating a -42.22% decrease from the current share price, occurred on April 08, 2025.
- 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $5.28 | $5.02 | $0.255 | 980,911.0 | +2.59% |
| Mar 03, 2026 | $5.13 | $4.69 | $0.444 | 1,415,314.0 | -4.02% |
| Mar 02, 2026 | $5.26 | $4.91 | $0.3494 | 1,104,993.0 | +2.15% |
| Feb 27, 2026 | $5.24 | $5.01 | $0.23 | 1,054,891.0 | -2.48% |
| Feb 26, 2026 | $5.35 | $5.15 | $0.20 | 1,606,716.0 | -0.57% |
| Feb 25, 2026 | $5.31 | $4.79 | $0.52 | 2,137,643.0 | +9.56% |
| Feb 24, 2026 | $4.98 | $4.78 | $0.20 | 717,729.0 | -2.24% |
| Feb 23, 2026 | $5.09 | $4.89 | $0.195 | 991,129.0 | -2.19% |
| Feb 20, 2026 | $5.07 | $4.83 | $0.24 | 1,414,532.0 | +0.60% |
| Feb 19, 2026 | $5.26 | $4.81 | $0.45 | 1,401,691.0 | -0.40% |
| Feb 18, 2026 | $5.66 | $4.79 | $0.865 | 2,656,761.0 | +4.15% |
| Feb 17, 2026 | $5.26 | $4.77 | $0.49 | 1,947,101.0 | -8.71% |
| Feb 13, 2026 | $5.41 | $5.26 | $0.145 | 1,447,476.0 | -0.38% |
| Feb 12, 2026 | $5.45 | $5.07 | $0.385 | 1,460,274.0 | -2.75% |
| Feb 11, 2026 | $5.46 | $5.21 | $0.24 | 1,108,047.0 | +2.25% |
| Feb 10, 2026 | $5.44 | $5.08 | $0.365 | 1,482,542.0 | +3.09% |
| Feb 09, 2026 | $5.20 | $5.00 | $0.195 | 1,048,492.0 | +0.19% |
| Feb 06, 2026 | $5.22 | $4.93 | $0.29 | 815,774.0 | +5.52% |
| Feb 05, 2026 | $5.05 | $4.77 | $0.2798 | 2,184,202.0 | -2.98% |
| Feb 04, 2026 | $5.14 | $4.90 | $0.24 | 1,256,784.0 | -0.20% |
| Feb 03, 2026 | $5.17 | $4.91 | $0.265 | 1,108,653.0 | +3.48% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $5.28 | $4.69 | $0.584 | 4,482,129.0 | +0.59% |
| 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% |
0.71%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):