Ferroglobe PLC (GSM) NASDAQ

4.47

+0.07(+1.59%)

Updated at June 02 04:00PM

Currency In USD

GSM Historical Return

If you invested $1000 in Ferroglobe PLC (GSM) 10 years ago, it would be worth $513.79 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $833.96, while $1000 invested 1 year ago would be worth $1,234.81. This corresponds to total returns of -48.62%, -16.6%, 23.48%, respectively, with annualized returns of -6.44%, -3.56%, 23.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GSM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.45	4.47	4.47	4.53	4.39	1.1M
June 01, 2026	4.3	4.4	4.4	4.45	4.26	3.25M
May 29, 2026	4.47	4.33	4.33	4.47	4.27	894,466
May 28, 2026	4.38	4.47	4.47	4.53	4.34	1.48M
May 27, 2026	4.21	4.41	4.41	4.41	4.2	839,154
May 26, 2026	4.27	4.23	4.23	4.3	4.08	1.19M
May 22, 2026	4.12	4.29	4.29	4.36	4.08	6.15M
May 21, 2026	3.93	4.11	4.11	4.17	3.88	1.14M
May 20, 2026	3.84	3.95	3.95	4.06	3.81	1.72M
May 19, 2026	3.88	3.84	3.84	4.01	3.82	926,783
May 18, 2026	4	3.96	3.96	4.07	3.91	802,521
May 15, 2026	3.97	3.96	3.96	4.05	3.9	1.21M
May 14, 2026	3.92	4.01	4.01	4.03	3.84	767,443
May 13, 2026	3.95	3.88	3.88	4.02	3.88	994,175
May 12, 2026	4	4.01	4.01	4.04	3.9	1.51M
May 11, 2026	4.1	4	4	4.16	3.99	1.62M
May 08, 2026	4.02	4.08	4.08	4.21	4.01	1.37M
May 07, 2026	4.71	3.97	3.97	4.83	3.96	1.78M
May 06, 2026	4.71	4.73	4.73	5.01	4.36	2.24M
May 05, 2026	4.75	4.78	4.78	4.94	4.73	1.52M
May 04, 2026	4.68	4.69	4.69	4.75	4.6	719,254
May 01, 2026	4.61	4.71	4.71	4.72	4.5	797,777
April 30, 2026	4.48	4.64	4.64	4.68	4.48	890,430
April 29, 2026	4.66	4.49	4.49	4.7	4.44	677,714
April 28, 2026	4.52	4.66	4.66	4.66	4.42	939,096
April 27, 2026	4.52	4.57	4.57	4.61	4.43	1.1M
April 24, 2026	4.27	4.53	4.53	4.61	4.15	1.79M
April 23, 2026	4.62	4.27	4.27	4.68	4.21	1.46M
April 22, 2026	4.63	4.66	4.66	4.72	4.53	1.09M
April 21, 2026	4.45	4.58	4.58	4.63	4.42	814,325
April 20, 2026	4.44	4.46	4.46	4.47	4.37	540,596
April 17, 2026	4.5	4.48	4.48	4.55	4.41	745,651
April 16, 2026	4.53	4.44	4.44	4.58	4.43	604,559
April 15, 2026	4.4	4.52	4.52	4.56	4.38	874,135
April 14, 2026	4.36	4.35	4.35	4.39	4.3	423,114
April 13, 2026	4.23	4.35	4.35	4.4	4.2	696,625
April 10, 2026	4.25	4.25	4.25	4.31	4.2	625,103
April 09, 2026	4.22	4.23	4.23	4.3	4.16	736,527
April 08, 2026	4.2	4.23	4.23	4.33	4.14	802,090
April 07, 2026	4.03	4.04	4.04	4.11	3.99	808,591
April 06, 2026	4.06	4.03	4.03	4.08	3.97	567,674
April 02, 2026	3.89	4.07	4.07	4.08	3.86	879,780
April 01, 2026	4.16	3.98	3.98	4.18	3.96	1.65M
March 31, 2026	4.23	4.12	4.12	4.26	3.91	1.41M
March 30, 2026	4.38	4.16	4.16	4.39	4.14	1.54M
March 27, 2026	4.28	4.3	4.3	4.35	4.21	953,341
March 26, 2026	4.26	4.28	4.28	4.57	4.21	1.4M
March 25, 2026	4.2	4.2	4.2	4.23	4.11	1.07M
March 24, 2026	3.8	4.1	4.1	4.14	3.8	1.56M
March 23, 2026	3.78	3.83	3.83	3.92	3.75	3M
March 20, 2026	3.96	3.74	3.72	4.04	3.69	2.29M
March 19, 2026	3.99	3.97	3.95	4.06	3.9	1.39M
March 18, 2026	4.23	4.1	4.08	4.25	4.07	1.55M
March 17, 2026	4.35	4.31	4.29	4.38	4.27	1.61M
March 16, 2026	4.57	4.32	4.3	4.6	4.29	1.92M
March 13, 2026	4.68	4.57	4.55	4.7	4.46	930,318
March 12, 2026	4.87	4.67	4.65	4.9	4.64	847,231
March 11, 2026	4.78	4.94	4.92	5	4.77	3.25M
March 10, 2026	4.6	4.84	4.82	4.96	4.5	1.17M
March 09, 2026	4.59	4.59	4.57	4.64	4.35	1.26M