Ferroglobe PLC (GSM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GSM Historical Performance
Short-Term Returns
GSM Stock Price Trajectory (2011–2026)
As of May 8, 2026, Ferroglobe PLC (GSM) trades at $3.97, representing a +16.3% return over the past year. The stock has delivered a -9.0% total return over five years (-2.5% 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 -84.6%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers CSTM (+205.2% 1Y), AMG (+69.9% 1Y), and MP (+192.7% 1Y), GSM has underperformed the peer group average. Compare GSM vs CSTM →
GSM Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 4.40 | 4.56 | 4.38 | 4.52 | 871K | +3.91% |
| 2026-04-14 | 4.30 | 4.39 | 4.29 | 4.35 | 387K | 0.00% |
| 2026-04-13 | 4.23 | 4.40 | 4.21 | 4.35 | 688K | +2.35% |
| 2026-04-10 | 4.25 | 4.31 | 4.20 | 4.25 | 617K | +0.47% |
| 2026-04-09 | 4.22 | 4.30 | 4.16 | 4.23 | 693K | 0.00% |
| 2026-04-08 | 4.20 | 4.33 | 4.17 | 4.23 | 802K | +4.70% |
| 2026-04-07 | 4.03 | 4.11 | 3.99 | 4.04 | 795K | +0.25% |
| 2026-04-06 | 4.06 | 4.08 | 3.97 | 4.03 | 558K | -0.98% |
| 2026-04-02 | 3.88 | 4.08 | 3.86 | 4.07 | 848K | +2.26% |
| 2026-04-01 | 4.16 | 4.18 | 3.96 | 3.98 | 1.63M | -3.40% |
| 2026-03-31 | 4.23 | 4.26 | 3.91 | 4.12 | 1.41M | -0.96% |
| 2026-03-30 | 4.38 | 4.39 | 4.13 | 4.16 | 1.50M | -3.26% |
| 2026-03-27 | 4.30 | 4.35 | 4.21 | 4.30 | 927K | +0.47% |
| 2026-03-26 | 4.26 | 4.57 | 4.21 | 4.28 | 1.36M | +1.90% |
See GSM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GSM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GSM vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonGSM — Frequently Asked Questions
Quick answers to the most common questions about buying GSM stock.
How has GSM stock performed recently?
GSM returned +16.3% over the past year, beating its 5-year annualized CAGR of -2.5%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +16.3% places the stock closer to 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 2011-2026, downloadable in CSV format.