Ferroglobe PLC
GSMNASDAQBasic Materials● Active
$3.83
$-0.03(-0.78%)
Market Cap$715675780
P/E Ratio—
52W High$5.74
52W Low$3.51
Ferroglobe PLC（GSM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gsm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.25
Sep 2, 2021
-65.7% from here
5-Year Low5Y
$2.97
Apr 8, 2025
+30.0% from low
IPO Priceadj.
$7.09
Jul 30, 2009
-45.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GSM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.93 | $3.93 | $3.78 | $3.83 | $3.83 | 945K | -2.54% |
| Jun 5, 2026 | $4.05 | $4.05 | $3.77 | $3.86 | $3.86 | 1.2M | -4.69% |
| Jun 4, 2026 | $4.32 | $4.32 | $4.09 | $4.10 | $4.10 | 830K | -5.09% |
| Jun 3, 2026 | $4.38 | $4.39 | $4.30 | $4.32 | $4.32 | 783K | -1.37% |
| Jun 2, 2026 | $4.45 | $4.53 | $4.39 | $4.47 | $4.47 | 1.1M | +0.45% |
| Jun 1, 2026 | $4.30 | $4.45 | $4.26 | $4.40 | $4.40 | 3.3M | +2.33% |
| May 29, 2026 | $4.47 | $4.47 | $4.27 | $4.33 | $4.33 | 895K | -3.13% |
| May 28, 2026 | $4.38 | $4.53 | $4.34 | $4.47 | $4.47 | 1.5M | +2.05% |
| May 27, 2026 | $4.21 | $4.41 | $4.20 | $4.41 | $4.41 | 839K | +4.75% |
| May 26, 2026 | $4.27 | $4.30 | $4.08 | $4.23 | $4.23 | 1.2M | -0.94% |
| May 22, 2026 | $4.12 | $4.36 | $4.07 | $4.29 | $4.29 | 6.3M | +4.13% |
| May 21, 2026 | $3.93 | $4.17 | $3.88 | $4.11 | $4.11 | 1.1M | +4.58% |
| May 20, 2026 | $3.84 | $4.06 | $3.81 | $3.95 | $3.95 | 1.7M | +2.86% |
| May 19, 2026 | $3.88 | $4.01 | $3.82 | $3.84 | $3.84 | 928K | -1.03% |
| May 18, 2026 | $4.00 | $4.07 | $3.91 | $3.96 | $3.96 | 838K | -1.00% |
| May 15, 2026 | $3.97 | $4.05 | $3.90 | $3.96 | $3.96 | 1.2M | -0.25% |
| May 14, 2026 | $3.92 | $4.03 | $3.84 | $4.01 | $4.01 | 812K | +2.30% |
| May 13, 2026 | $3.95 | $4.02 | $3.88 | $3.88 | $3.88 | 995K | -1.77% |
| May 12, 2026 | $4.00 | $4.04 | $3.90 | $4.01 | $4.01 | 1.5M | +0.25% |
| May 11, 2026 | $4.10 | $4.16 | $3.99 | $4.00 | $4.00 | 1.6M | -2.44% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GSM
Jan 1 → Dec 31 · 6 years2026-18.5%$4.70 → $3.83
-18.5%
2025+20.2%$3.86 → $4.64
+20.2%
2024-40.9%$6.43 → $3.80
-40.9%
2023+66.9%$3.90 → $6.51
+66.9%
2022-38.6%$6.27 → $3.85
-38.6%
2021+5.3%$5.90 → $6.21
+5.3%
Best Year2023 · +66.9%
Worst Year2024 · -40.9%
Positive Years3 / 6
Avg Annual Return-0.9%
6Y Total Return-35.1%
6Y CAGR~-6.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in GSM?
If you invested $1,000 in GSM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$544
Total Return-45.6%
CAGR~-3.5% / yr
Profit$-456
Based on Jul 30, 2009 · $7.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ferroglobe PLC（GSM）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GSM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GSM 历史股价FMP 日线复权 OHLCV