Ferroglobe Stock Price History
NASDAQ: GSMBasic MaterialsMetal MiningUSD
4.24+0.045 (+1.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GSM price history at a glance
The price history for Ferroglobe (GSM) on this page begins on July 27, 2009, when the stock closed at $7.20; it most recently closed at $4.24 on October 5, 2026. The highest price in this record is $25.67, reached on July 11, 2011; the latest close is 83.5% below that peak. Across the 16 complete calendar years in the table, GSM finished higher in 9 and lower in 7. Its best year was 2021 (+278.7%) and its worst was 2018 (-90.1%).
Over roughly 17 years the share price changed -41.2%, a -3.0% compound annual price return (excluding dividends). In the last 12 months alone, GSM has lost 14.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $25.67
- Date of high
- Jul 11, 2011
- Low since 2009
- $0.35
- Date of low
- Mar 16, 2020
- 52-week high
- $5.74
- 52-week low
- $3.08
- Last close
- $4.24
GSM returns
1 week
-0.59%
1 month
-5.68%
3 months
+29.51%
6 months
-0.35%
Year to date
-8.73%
1 year
-14.62%
3 years
-13.04%
5 years
-44.93%
GSM price return, excluding dividends.
GSM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.24 | -7.73% |
| 2025 | 4.59 | +15.91% |
| 2024 | 3.96 | -39.17% |
| 2023 | 6.51 | +69.09% |
| 2022 | 3.85 | -38.00% |
| 2021 | 6.21 | +278.66% |
| 2020 | 1.64 | +78.26% |
| 2019 | 0.92 | -42.86% |
| 2018 | 1.61 | -90.06% |
| 2017 | 16.20 | +49.58% |
| 2016 | 10.83 | +0.74% |
| 2015 | 10.75 | -38.00% |
| 2014 | 17.34 | -4.30% |
| 2013 | 18.12 | +25.92% |
| 2012 | 14.39 | +7.47% |
| 2011 | 13.39 | -21.65% |
| 2010 | 17.09 | +81.81% |
| 2009* | 9.40 | +30.56% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
GSM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.25 | 4.28 | 4.20 | 4.24 | +1.07% | |
| 4.24 | 4.26 | 4.16 | 4.19 | -3.01% | |
| 4.27 | 4.34 | 4.22 | 4.32 | -0.46% | |
| 4.39 | 4.43 | 4.33 | 4.34 | -0.91% | |
| 4.26 | 4.41 | 4.25 | 4.38 | +2.82% | |
| 4.12 | 4.28 | 4.07 | 4.26 | +4.41% | |
| 3.94 | 4.14 | 3.88 | 4.08 | +2.51% | |
| 4.01 | 4.17 | 3.97 | 3.98 | -0.25% | |
| 3.95 | 4.00 | 3.86 | 3.99 | 0.00% | |
| 4.01 | 4.05 | 3.96 | 3.99 | -1.97% | |
| 4.03 | 4.15 | 3.99 | 4.07 | +2.26% | |
| 4.15 | 4.19 | 3.96 | 3.98 | -5.01% | |
| 4.26 | 4.26 | 4.18 | 4.19 | -2.78% | |
| 4.20 | 4.35 | 4.14 | 4.31 | +3.61% | |
| 4.18 | 4.22 | 4.14 | 4.16 | -0.48% | |
| 4.27 | 4.28 | 4.14 | 4.18 | -1.88% | |
| 4.42 | 4.42 | 4.21 | 4.26 | -1.39% | |
| 4.33 | 4.39 | 4.22 | 4.32 | -0.23% | |
| 4.19 | 4.33 | 4.18 | 4.33 | +2.61% | |
| 4.17 | 4.30 | 4.15 | 4.22 | -1.40% | |
| 4.47 | 4.56 | 4.27 | 4.28 | -4.04% | |
| 4.36 | 4.54 | 4.32 | 4.46 | -0.67% | |
| 4.52 | 4.63 | 4.43 | 4.49 | -0.66% | |
| 4.75 | 4.75 | 4.47 | 4.52 | -3.21% | |
| 4.67 | 4.75 | 4.54 | 4.67 | +3.09% | |
| 4.55 | 4.64 | 4.45 | 4.53 | +0.22% | |
| 4.09 | 4.54 | 4.07 | 4.52 | +12.16% | |
| 4.12 | 4.14 | 4.03 | 4.03 | -1.95% | |
| 4.07 | 4.17 | 4.07 | 4.11 | +0.98% | |
| 4.08 | 4.17 | 4.03 | 4.07 | +0.49% | |
| 4.02 | 4.10 | 4.01 | 4.05 | -0.49% | |
| 4.00 | 4.22 | 3.95 | 4.07 | +1.50% | |
| 4.03 | 4.03 | 3.94 | 4.01 | -0.99% | |
| 4.12 | 4.17 | 3.94 | 4.05 | -0.74% | |
| 3.89 | 4.10 | 3.89 | 4.08 | +5.97% | |
| 4.11 | 4.11 | 3.75 | 3.85 | -4.94% | |
| 4.15 | 4.26 | 3.97 | 4.05 | -2.64% | |
| 4.28 | 4.28 | 4.07 | 4.16 | -3.03% | |
| 4.38 | 4.39 | 4.22 | 4.29 | -2.28% | |
| 4.30 | 4.41 | 4.28 | 4.39 | +0.23% | |
| 4.44 | 4.49 | 4.34 | 4.38 | -1.57% | |
| 4.55 | 4.60 | 4.42 | 4.45 | -2.63% | |
| 4.63 | 4.70 | 4.56 | 4.57 | -1.30% | |
| 4.50 | 4.72 | 4.48 | 4.63 | +3.12% | |
| 4.17 | 4.63 | 4.17 | 4.49 | +8.72% | |
| 4.12 | 4.23 | 4.01 | 4.13 | -0.48% | |
| 3.92 | 4.20 | 3.81 | 4.15 | +21.35% | |
| 3.26 | 3.46 | 3.26 | 3.42 | +5.23% | |
| 3.21 | 3.28 | 3.18 | 3.25 | +2.20% | |
| 3.20 | 3.25 | 3.11 | 3.18 | -0.93% | |
| 3.21 | 3.23 | 3.10 | 3.21 | +1.58% | |
| 3.36 | 3.36 | 3.08 | 3.16 | -5.95% | |
| 3.31 | 3.36 | 3.24 | 3.36 | +1.82% | |
| 3.34 | 3.39 | 3.22 | 3.30 | -1.79% | |
| 3.33 | 3.41 | 3.33 | 3.36 | +0.30% | |
| 3.38 | 3.46 | 3.33 | 3.35 | -2.05% | |
| 3.42 | 3.49 | 3.39 | 3.42 | +0.59% | |
| 3.32 | 3.46 | 3.32 | 3.40 | +2.41% | |
| 3.30 | 3.33 | 3.24 | 3.32 | -0.90% | |
| 3.34 | 3.38 | 3.28 | 3.35 | 0.00% | |
| 3.33 | 3.36 | 3.30 | 3.35 | -0.30% | |
| 3.43 | 3.50 | 3.33 | 3.36 | -2.33% | |
| 3.32 | 3.47 | 3.32 | 3.44 | +4.24% | |
| 3.27 | 3.36 | 3.18 | 3.30 | +0.92% | |
| 3.27 | 3.29 | 3.22 | 3.27 | 0.00% | |
| 3.36 | 3.37 | 3.23 | 3.27 | -1.51% | |
| 3.38 | 3.51 | 3.23 | 3.32 | -3.49% | |
| 3.38 | 3.45 | 3.33 | 3.44 | +1.18% | |
| 3.30 | 3.40 | 3.28 | 3.40 | +3.98% | |
| 3.29 | 3.39 | 3.20 | 3.27 | -0.61% | |
| 3.16 | 3.31 | 3.15 | 3.29 | +3.46% | |
| 3.17 | 3.24 | 3.14 | 3.18 | +1.27% | |
| 3.33 | 3.36 | 3.10 | 3.14 | -5.71% | |
| 3.37 | 3.45 | 3.23 | 3.33 | -2.63% | |
| 3.60 | 3.62 | 3.37 | 3.42 | -4.47% | |
| 3.65 | 3.67 | 3.55 | 3.58 | -3.24% | |
| 3.62 | 3.73 | 3.60 | 3.70 | -0.54% | |
| 3.86 | 3.88 | 3.62 | 3.72 | -4.86% | |
| 3.87 | 3.92 | 3.75 | 3.91 | +1.82% | |
| 3.84 | 3.94 | 3.79 | 3.84 | 0.00% | |
| 4.01 | 4.03 | 3.81 | 3.84 | -3.52% | |
| 4.10 | 4.15 | 3.83 | 3.98 | -2.69% | |
| 3.93 | 4.09 | 3.88 | 4.09 | +4.87% | |
| 3.87 | 3.92 | 3.80 | 3.90 | +2.36% | |
| 3.88 | 4.01 | 3.79 | 3.81 | -0.78% | |
| 3.86 | 3.91 | 3.72 | 3.84 | +0.26% | |
| 3.93 | 3.93 | 3.78 | 3.83 | -0.78% | |
| 4.05 | 4.05 | 3.77 | 3.86 | -5.85% | |
| 4.32 | 4.32 | 4.09 | 4.10 | -5.09% | |
| 4.38 | 4.39 | 4.30 | 4.32 | -3.36% | |
| 4.45 | 4.53 | 4.39 | 4.47 | +1.59% | |
| 4.30 | 4.45 | 4.26 | 4.40 | +1.62% | |
| 4.47 | 4.47 | 4.27 | 4.33 | -3.13% | |
| 4.38 | 4.53 | 4.34 | 4.47 | +1.36% | |
| 4.21 | 4.41 | 4.20 | 4.41 | +4.26% | |
| 4.27 | 4.30 | 4.08 | 4.23 | -1.40% | |
| 4.12 | 4.36 | 4.07 | 4.29 | +4.38% | |
| 3.93 | 4.17 | 3.88 | 4.11 | +4.05% | |
| 3.84 | 4.06 | 3.81 | 3.95 | +2.86% | |
| 3.88 | 4.01 | 3.82 | 3.84 | -3.03% | |
| 4.00 | 4.07 | 3.91 | 3.96 | 0.00% | |
| 3.97 | 4.05 | 3.90 | 3.96 | -1.25% | |
| 3.92 | 4.03 | 3.84 | 4.01 | +3.35% | |
| 3.95 | 4.02 | 3.88 | 3.88 | -3.24% | |
| 4.00 | 4.04 | 3.90 | 4.01 | +0.25% | |
| 4.10 | 4.16 | 3.99 | 4.00 | -1.96% | |
| 4.02 | 4.21 | 4.01 | 4.08 | +2.77% | |
| 4.71 | 4.83 | 3.96 | 3.97 | -16.07% | |
| 4.71 | 5.01 | 4.36 | 4.73 | -1.05% | |
| 4.75 | 4.94 | 4.73 | 4.78 | +1.92% | |
| 4.68 | 4.75 | 4.60 | 4.69 | -0.42% | |
| 4.61 | 4.73 | 4.50 | 4.71 | +1.51% | |
| 4.48 | 4.68 | 4.48 | 4.64 | +3.34% | |
| 4.66 | 4.70 | 4.44 | 4.49 | -3.65% | |
| 4.52 | 4.66 | 4.42 | 4.66 | +1.97% | |
| 4.52 | 4.61 | 4.43 | 4.57 | +0.88% | |
| 4.27 | 4.61 | 4.15 | 4.53 | +6.09% | |
| 4.62 | 4.68 | 4.21 | 4.27 | -8.37% | |
| 4.63 | 4.72 | 4.53 | 4.66 | +1.75% | |
| 4.45 | 4.63 | 4.42 | 4.58 | +2.69% | |
| 4.44 | 4.48 | 4.37 | 4.46 | -0.45% | |
| 4.50 | 4.56 | 4.41 | 4.48 | +0.90% | |
| 4.53 | 4.58 | 4.44 | 4.44 | -1.77% | |
| 4.40 | 4.56 | 4.38 | 4.52 | +3.91% | |
| 4.36 | 4.39 | 4.30 | 4.35 | 0.00% | |
| 4.23 | 4.40 | 4.20 | 4.35 | +2.35% | |
| 4.25 | 4.31 | 4.20 | 4.25 | +0.47% | |
| 4.22 | 4.30 | 4.16 | 4.23 | 0.00% | |
| 4.20 | 4.33 | 4.14 | 4.23 | +4.70% | |
| 4.03 | 4.11 | 3.99 | 4.04 | +0.25% | |
| 4.06 | 4.08 | 3.97 | 4.03 | -0.98% | |
| 3.89 | 4.08 | 3.86 | 4.07 | +2.26% | |
| 4.16 | 4.18 | 3.96 | 3.98 | -3.40% | |
| 4.23 | 4.26 | 3.91 | 4.12 | -0.96% | |
| 4.38 | 4.39 | 4.14 | 4.16 | -3.26% | |
| 4.28 | 4.35 | 4.21 | 4.30 | +0.47% | |
| 4.26 | 4.57 | 4.21 | 4.28 | +1.90% | |
| 4.20 | 4.23 | 4.11 | 4.20 | +2.44% | |
| 3.80 | 4.14 | 3.80 | 4.10 | +7.05% | |
| 3.78 | 3.92 | 3.75 | 3.83 | +2.41% | |
| 3.96 | 4.04 | 3.69 | 3.74 | -5.79% | |
| 3.99 | 4.06 | 3.90 | 3.97 | -3.17% | |
| 4.23 | 4.25 | 4.07 | 4.10 | -4.87% | |
| 4.35 | 4.38 | 4.27 | 4.31 | -0.23% | |
| 4.57 | 4.60 | 4.29 | 4.32 | -5.47% | |
| 4.68 | 4.70 | 4.46 | 4.57 | -2.14% | |
| 4.87 | 4.90 | 4.64 | 4.67 | -5.47% | |
| 4.78 | 5.00 | 4.77 | 4.94 | +2.07% | |
| 4.60 | 4.96 | 4.50 | 4.84 | +5.45% | |
| 4.59 | 4.65 | 4.35 | 4.59 | -1.29% | |
| 4.82 | 4.85 | 4.62 | 4.65 | -5.10% | |
| 5.10 | 5.18 | 4.86 | 4.90 | -4.67% | |
| 5.07 | 5.28 | 5.02 | 5.14 | +2.59% | |
| 4.98 | 5.14 | 4.69 | 5.01 | -4.02% | |
| 5.08 | 5.26 | 4.91 | 5.22 | +2.15% | |
| 5.19 | 5.24 | 5.01 | 5.11 | -2.48% | |
| 5.23 | 5.35 | 5.15 | 5.24 | -0.57% | |
| 4.88 | 5.31 | 4.79 | 5.27 | +9.56% | |
| 4.90 | 4.98 | 4.78 | 4.81 | -2.24% | |
| 4.97 | 5.09 | 4.90 | 4.92 | -2.19% | |
| 4.97 | 5.07 | 4.83 | 5.03 | +0.60% | |
| 5.03 | 5.26 | 4.81 | 5.00 | -0.40% | |
| 5.12 | 5.66 | 4.80 | 5.02 | +4.15% | |
| 5.20 | 5.26 | 4.77 | 4.82 | -8.71% | |
| 5.29 | 5.41 | 5.27 | 5.28 | -0.38% | |
| 5.45 | 5.45 | 5.07 | 5.30 | -2.75% | |
| 5.41 | 5.46 | 5.22 | 5.45 | +2.25% | |
| 5.17 | 5.44 | 5.08 | 5.33 | +3.09% | |
| 5.15 | 5.20 | 5.00 | 5.17 | +0.19% | |
| 5.00 | 5.23 | 4.94 | 5.16 | +5.52% | |
| 4.92 | 5.05 | 4.77 | 4.89 | -2.98% | |
| 5.13 | 5.14 | 4.90 | 5.04 | -0.20% | |
| 4.92 | 5.18 | 4.91 | 5.05 | +3.48% | |
| 4.76 | 4.91 | 4.73 | 4.88 | +2.74% | |
| 4.76 | 4.94 | 4.72 | 4.75 | -2.66% | |
| 4.99 | 5.01 | 4.72 | 4.88 | -0.20% | |
| 4.95 | 5.00 | 4.81 | 4.89 | -0.20% | |
| 4.90 | 5.00 | 4.88 | 4.90 | -0.81% | |
| 5.30 | 5.30 | 4.94 | 4.94 | -4.45% | |
| 5.10 | 5.24 | 5.01 | 5.17 | +1.57% | |
| 5.02 | 5.14 | 4.98 | 5.09 | +1.60% | |
| 5.11 | 5.16 | 4.92 | 5.01 | -0.99% | |
| 4.90 | 5.15 | 4.88 | 5.06 | +2.64% | |
| 5.25 | 5.27 | 4.86 | 4.93 | -7.16% | |
| 5.23 | 5.37 | 5.11 | 5.31 | +0.38% | |
| 4.99 | 5.40 | 4.96 | 5.29 | +6.44% | |
| 5.06 | 5.06 | 4.92 | 4.97 | -0.60% | |
| 4.86 | 5.06 | 4.86 | 5.00 | +2.25% | |
| 4.95 | 4.99 | 4.83 | 4.89 | -0.81% | |
| 4.77 | 4.93 | 4.70 | 4.93 | +1.86% | |
| 4.85 | 4.92 | 4.67 | 4.84 | -0.62% | |
| 4.82 | 4.91 | 4.80 | 4.87 | +0.41% | |
| 4.66 | 4.95 | 4.62 | 4.85 | +5.66% | |
| 4.70 | 4.73 | 4.53 | 4.59 | -1.08% | |
| 4.59 | 4.71 | 4.58 | 4.64 | +0.43% | |
| 4.65 | 4.68 | 4.55 | 4.62 | 0.00% | |
| 4.64 | 4.72 | 4.56 | 4.62 | -2.12% | |
| 4.76 | 4.80 | 4.71 | 4.72 | -0.84% | |
| 4.76 | 4.80 | 4.65 | 4.76 | 0.00% | |
| 4.70 | 4.89 | 4.69 | 4.76 | +1.28% | |
| 4.67 | 4.77 | 4.64 | 4.70 | +0.64% | |
| 4.59 | 4.69 | 4.53 | 4.67 | +1.74% | |
| 4.72 | 4.77 | 4.56 | 4.59 | -2.13% | |
| 4.50 | 4.74 | 4.50 | 4.69 | +4.69% | |
| 4.52 | 4.56 | 4.39 | 4.48 | -2.18% | |
| 4.58 | 4.60 | 4.46 | 4.58 | +0.66% | |
| 4.77 | 4.77 | 4.55 | 4.55 | -3.60% | |
| 4.58 | 4.76 | 4.52 | 4.72 | +3.06% | |
| 4.45 | 4.62 | 4.42 | 4.58 | +2.92% | |
| 4.48 | 4.57 | 4.44 | 4.45 | -1.55% | |
| 4.69 | 4.69 | 4.47 | 4.52 | -3.00% | |
| 4.68 | 4.74 | 4.56 | 4.66 | -0.43% | |
| 4.75 | 4.78 | 4.63 | 4.68 | -2.09% | |
| 4.66 | 4.79 | 4.65 | 4.78 | +3.24% | |
| 4.53 | 4.67 | 4.47 | 4.63 | +3.81% | |
| 4.40 | 4.54 | 4.30 | 4.46 | +0.68% | |
| 4.22 | 4.45 | 4.17 | 4.43 | +5.73% | |
| 4.10 | 4.23 | 4.04 | 4.19 | +2.44% | |
| 3.93 | 4.14 | 3.86 | 4.09 | +5.14% | |
| 3.94 | 3.97 | 3.85 | 3.89 | -1.77% | |
| 3.82 | 4.09 | 3.80 | 3.96 | +3.66% | |
| 4.15 | 4.15 | 3.72 | 3.82 | -7.06% | |
| 4.19 | 4.34 | 4.01 | 4.11 | -2.84% | |
| 4.19 | 4.55 | 4.14 | 4.23 | +12.50% | |
| 3.86 | 3.93 | 3.76 | 3.76 | -2.34% | |
| 3.72 | 3.90 | 3.71 | 3.85 | +0.79% | |
| 3.78 | 3.87 | 3.67 | 3.82 | +1.06% | |
| 3.75 | 3.83 | 3.66 | 3.78 | +1.61% | |
| 3.91 | 3.91 | 3.66 | 3.72 | -4.86% | |
| 4.03 | 4.14 | 3.90 | 3.91 | -0.51% | |
| 4.10 | 4.19 | 3.78 | 3.93 | -5.07% | |
| 4.16 | 4.35 | 3.93 | 4.14 | -8.20% | |
| 4.46 | 4.56 | 4.46 | 4.51 | +0.22% | |
| 4.60 | 4.68 | 4.46 | 4.50 | -5.46% | |
| 4.82 | 4.88 | 4.69 | 4.76 | -1.86% | |
| 4.80 | 4.85 | 4.68 | 4.85 | +0.62% | |
| 4.87 | 4.94 | 4.75 | 4.82 | -2.82% | |
| 5.05 | 5.17 | 4.89 | 4.96 | -1.20% | |
| 5.06 | 5.17 | 5.01 | 5.02 | -1.18% | |
| 5.07 | 5.11 | 4.98 | 5.08 | +0.20% | |
| 5.11 | 5.18 | 5.06 | 5.07 | +0.80% | |
| 5.00 | 5.15 | 4.97 | 5.03 | +2.65% | |
| 5.05 | 5.16 | 4.88 | 4.90 | -4.67% | |
| 5.01 | 5.18 | 4.81 | 5.14 | +0.78% | |
| 5.04 | 5.15 | 4.93 | 5.10 | +4.08% | |
| 5.09 | 5.16 | 4.89 | 4.90 | -6.13% | |
| 5.54 | 5.54 | 5.16 | 5.22 | -4.92% | |
| 5.63 | 5.74 | 5.46 | 5.49 | -1.26% | |
| 5.29 | 5.58 | 5.15 | 5.56 | +5.30% | |
| 5.10 | 5.36 | 5.09 | 5.28 | +6.45% | |
| 5.31 | 5.37 | 4.96 | 4.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GSM chart for longer ranges.