Ferroglobe PLC (GSM) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -21.3%
- 3M
- -22.2%
- YTD
- -27.5%
- 1Y
- -11.9%
- 3Y
- -12.3%
- 5Y
- -10.7%
Loading 10-year price history...
GSM Historical Performance
GSM Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +32.6%
- 2010 annual price return
- +77.1%
- 2011 annual price return
- -22.5%
- 2012 annual price return
- -3.4%
- 2013 annual price return
- +24.6%
- 2014 annual price return
- -4.2%
- 2015 annual price return
- -38.0%
- 2016 annual price return
- -3.9%
- 2017 annual price return
- +75.1%
- 2018 annual price return
- -90.3%
- 2019 annual price return
- -43.4%
- 2020 annual price return
- +72.7%
- 2021 annual price return
- +293.0%
- 2022 annual price return
- -40.0%
- 2023 annual price return
- +77.9%
- 2024 annual price return
- -41.6%
- 2025 annual price return
- +18.1%
- 2026 annual price return
- +11.3%
GSM Stock Price Trajectory (2009–2026)
As of June 29, 2026, Ferroglobe PLC (GSM) trades at $3.33, representing a -11.9% return over the past year. The stock has delivered a -40.4% total return over five years (-10.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $25.67 on July 13, 2011. From this peak, GSM has corrected -87.0%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers CSTM (+135.2% 1Y), AMG (+78.0% 1Y), and MP (+49.8% 1Y), GSM has underperformed the peer group average. Compare GSM vs CSTM →
GSM Historical Price Data · from 2009
Rows 1–50 of 4,254| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 3.37 | 3.45 | 3.23 | 3.33 | 0 | -2.63% |
| 2026-06-25 | 3.60 | 3.62 | 3.36 | 3.42 | 2.20M | -4.47% |
| 2026-06-24 | 3.65 | 3.67 | 3.54 | 3.58 | 970K | -3.24% |
| 2026-06-23 | 3.61 | 3.73 | 3.60 | 3.70 | 1.06M | -0.54% |
| 2026-06-22 | 3.86 | 3.88 | 3.62 | 3.72 | 1.15M | -4.86% |
| 2026-06-18 | 3.88 | 3.92 | 3.75 | 3.91 | 2.03M | +1.82% |
| 2026-06-17 | 3.87 | 3.94 | 3.79 | 3.84 | 1.60M | 0.00% |
| 2026-06-16 | 4.01 | 4.03 | 3.81 | 3.84 | 1.48M | -3.52% |
| 2026-06-15 | 4.10 | 4.14 | 3.83 | 3.98 | 391K | -2.69% |
| 2026-06-12 | 3.93 | 4.09 | 3.88 | 4.09 | 1.03M | +4.87% |
| 2026-06-11 | 3.81 | 3.92 | 3.80 | 3.90 | 1.59M | +2.36% |
| 2026-06-10 | 3.90 | 4.00 | 3.79 | 3.81 | 1.62M | -0.78% |
| 2026-06-09 | 3.86 | 3.90 | 3.72 | 3.84 | 937K | +0.26% |
| 2026-06-08 | 3.93 | 3.93 | 3.79 | 3.83 | 882K | -0.78% |
| 2026-06-05 | 4.03 | 4.05 | 3.77 | 3.86 | 1.19M | -5.85% |
| 2026-06-04 | 4.30 | 4.32 | 4.09 | 4.10 | 633K | -5.09% |
| 2026-06-03 | 4.38 | 4.38 | 4.30 | 4.32 | 776K | -3.36% |
| 2026-06-02 | 4.45 | 4.53 | 4.39 | 4.47 | 1.06M | +1.59% |
| 2026-06-01 | 4.32 | 4.45 | 4.26 | 4.40 | 3.22M | +1.62% |
| 2026-05-29 | 4.43 | 4.47 | 4.27 | 4.33 | 886K | -3.13% |
| 2026-05-28 | 4.38 | 4.53 | 4.34 | 4.47 | 1.36M | +1.36% |
| 2026-05-27 | 4.18 | 4.41 | 4.18 | 4.41 | 655K | +4.26% |
| 2026-05-26 | 4.27 | 4.29 | 4.08 | 4.23 | 981K | -1.40% |
| 2026-05-22 | 4.12 | 4.36 | 4.08 | 4.29 | 6.15M | +4.38% |
| 2026-05-21 | 3.93 | 4.17 | 3.88 | 4.11 | 1.11M | +4.05% |
| 2026-05-20 | 3.84 | 4.05 | 3.81 | 3.95 | 1.70M | +2.86% |
| 2026-05-19 | 3.87 | 3.95 | 3.82 | 3.84 | 902K | -3.03% |
| 2026-05-18 | 4.00 | 4.04 | 3.90 | 3.96 | 788K | 0.00% |
| 2026-05-15 | 3.97 | 4.05 | 3.90 | 3.96 | 1.19M | -1.25% |
| 2026-05-14 | 3.92 | 4.03 | 3.84 | 4.01 | 767K | +3.35% |
| 2026-05-13 | 3.95 | 4.02 | 3.88 | 3.88 | 982K | -3.24% |
| 2026-05-12 | 4.00 | 4.04 | 3.90 | 4.01 | 1.50M | +0.25% |
| 2026-05-11 | 4.06 | 4.16 | 3.99 | 4.00 | 1.58M | -1.84% |
| 2026-05-08 | 4.02 | 4.19 | 4.01 | 4.08 | 1.37M | +2.77% |
| 2026-05-07 | 4.76 | 4.83 | 3.96 | 3.96 | 1.78M | -16.17% |
| 2026-05-06 | 4.71 | 5.00 | 4.36 | 4.73 | 2.24M | -1.05% |
| 2026-05-05 | 4.74 | 4.94 | 4.74 | 4.78 | 1.51M | +1.92% |
| 2026-05-04 | 4.67 | 4.75 | 4.62 | 4.69 | 707K | -0.42% |
| 2026-05-01 | 4.61 | 4.72 | 4.50 | 4.71 | 779K | +1.51% |
| 2026-04-30 | 4.48 | 4.68 | 4.48 | 4.64 | 658K | +3.34% |
| 2026-04-29 | 4.66 | 4.70 | 4.44 | 4.49 | 655K | -3.65% |
| 2026-04-28 | 4.41 | 4.66 | 4.41 | 4.66 | 913K | +1.97% |
| 2026-04-27 | 4.52 | 4.61 | 4.43 | 4.57 | 1.08M | +0.88% |
| 2026-04-24 | 4.27 | 4.61 | 4.15 | 4.53 | 1.78M | +6.09% |
| 2026-04-23 | 4.65 | 4.67 | 4.21 | 4.27 | 1.45M | -8.37% |
| 2026-04-22 | 4.66 | 4.72 | 4.53 | 4.66 | 1.07M | +1.75% |
| 2026-04-21 | 4.45 | 4.63 | 4.42 | 4.58 | 798K | +2.69% |
| 2026-04-20 | 4.44 | 4.47 | 4.37 | 4.46 | 526K | -0.45% |
| 2026-04-17 | 4.50 | 4.55 | 4.41 | 4.48 | 746K | +0.90% |
| 2026-04-16 | 4.53 | 4.58 | 4.43 | 4.44 | 601K | -1.77% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GSM — Frequently Asked Questions
Quick answers to the most common questions about buying GSM stock.
How has GSM stock performed recently?
GSM declined -11.9% over the past year, below its 5-year annualized CAGR of -10.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GSM's all-time high price?
Ferroglobe PLC reached $25.67 on 2011-07-13. The 52-week high is $5.74. Current 1-year return of -11.9% places the stock further from historical peaks.
Where can I download GSM historical price data?
This page provides GSM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.