Get the Stockscreener App
4.29
2.73%
-0.10
After Hours:
4.29
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 August 17, 2026, is $4.29.
- 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 1,126% to $4.29 now.
- The 52-week high stock price for GSM is $5.74, representing a 33.80% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for GSM is $3.08, indicating a -28.21% 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $4.39 | $4.21 | $0.175 | 1,396,344.0 | -2.28% |
| Aug 14, 2026 | $4.41 | $4.28 | $0.13 | 1,212,247.0 | +0.23% |
| Aug 13, 2026 | $4.49 | $4.34 | $0.15 | 1,016,942.0 | -1.57% |
| Aug 12, 2026 | $4.60 | $4.42 | $0.185 | 1,282,548.0 | -2.63% |
| Aug 11, 2026 | $4.70 | $4.55 | $0.14 | 1,171,643.0 | -1.30% |
| Aug 10, 2026 | $4.72 | $4.48 | $0.2395 | 2,038,546.0 | +3.12% |
| Aug 07, 2026 | $4.63 | $4.17 | $0.46 | 2,929,280.0 | +8.72% |
| Aug 06, 2026 | $4.23 | $4.01 | $0.2195 | 2,808,717.0 | -0.48% |
| Aug 05, 2026 | $4.20 | $3.81 | $0.39 | 5,778,505.0 | +21.35% |
| Aug 04, 2026 | $3.46 | $3.26 | $0.1999 | 3,565,085.0 | +5.23% |
| Aug 03, 2026 | $3.28 | $3.18 | $0.10 | 1,775,983.0 | +2.20% |
| Jul 31, 2026 | $3.25 | $3.10 | $0.145 | 961,186.0 | -0.93% |
| Jul 30, 2026 | $3.23 | $3.10 | $0.13 | 2,238,442.0 | +1.58% |
| Jul 29, 2026 | $3.36 | $3.08 | $0.28 | 1,769,739.0 | -5.95% |
| Jul 28, 2026 | $3.36 | $3.24 | $0.12 | 856,593.0 | +1.82% |
| Jul 27, 2026 | $3.39 | $3.22 | $0.1697 | 1,416,152.0 | -1.79% |
| Jul 24, 2026 | $3.40 | $3.33 | $0.075 | 740,359.0 | +0.30% |
| Jul 23, 2026 | $3.46 | $3.33 | $0.135 | 602,470.0 | -2.05% |
| Jul 22, 2026 | $3.48 | $3.38 | $0.10 | 691,992.0 | +0.59% |
| Jul 21, 2026 | $3.46 | $3.32 | $0.14 | 961,543.0 | +2.41% |
| Jul 20, 2026 | $3.33 | $3.24 | $0.09 | 1,325,905.0 | -0.90% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $4.72 | $3.18 | $1.54 | 24,975,840.0 | +34.91% |
| 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% |
2.12%
3.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):