Ferroglobe PLC (GSM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GSM Historical Return
If you invested $1000 in Ferroglobe PLC (GSM) 10 years ago, it would be worth $280.11 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $457.61, while $1000 invested 1 year ago would be worth $823.94. This corresponds to total returns of -71.99%, -54.24%, -17.61%, respectively, with annualized returns of -11.95%, -14.47%, -17.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GSM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.81 | 2.87 | 2.87 | 2.89 | 2.74 | 1.81M |
| November 10, 2026 | 2.65 | 2.76 | 2.76 | 2.84 | 2.65 | 2.07M |
| November 09, 2026 | 2.63 | 2.63 | 2.63 | 2.73 | 2.51 | 2.26M |
| November 06, 2026 | 2.62 | 2.56 | 2.56 | 2.74 | 2.53 | 2.67M |
| November 05, 2026 | 3 | 2.53 | 2.53 | 3.05 | 2.5 | 3.09M |
| November 04, 2026 | 3.64 | 2.93 | 2.93 | 3.74 | 2.86 | 4.35M |
| November 03, 2026 | 3.89 | 3.86 | 3.86 | 3.89 | 3.72 | 1.22M |
| November 02, 2026 | 3.92 | 3.84 | 3.84 | 3.95 | 3.82 | 867,999 |
| October 30, 2026 | 3.95 | 3.86 | 3.86 | 3.95 | 3.81 | 1.23M |
| October 29, 2026 | 3.97 | 4.01 | 4.01 | 4.03 | 3.94 | 757,867 |
| October 28, 2026 | 4.02 | 4.01 | 4.01 | 4.07 | 3.96 | 950,070 |
| October 27, 2026 | 3.9 | 4.05 | 4.05 | 4.08 | 3.87 | 990,623 |
| October 26, 2026 | 3.99 | 3.87 | 3.87 | 4.04 | 3.87 | 1.11M |
| October 23, 2026 | 4 | 3.99 | 3.99 | 4.1 | 3.93 | 1.32M |
| October 22, 2026 | 4.14 | 4.03 | 4.03 | 4.19 | 3.98 | 1.29M |
| October 21, 2026 | 4.15 | 4.19 | 4.19 | 4.21 | 4.09 | 1.38M |
| October 20, 2026 | 4.18 | 4.14 | 4.14 | 4.2 | 4.1 | 1.1M |
| October 19, 2026 | 4.05 | 4.2 | 4.2 | 4.23 | 3.94 | 1.92M |
| October 16, 2026 | 3.97 | 4.03 | 4.03 | 4.12 | 3.93 | 1.14M |
| October 15, 2026 | 3.91 | 3.94 | 3.94 | 4.06 | 3.82 | 2.51M |
| October 14, 2026 | 4.15 | 3.88 | 3.88 | 4.15 | 3.85 | 1.38M |
| October 13, 2026 | 4.11 | 4.19 | 4.19 | 4.22 | 4.07 | 1.16M |
| October 12, 2026 | 4.22 | 4.1 | 4.1 | 4.22 | 4.04 | 1.04M |
| October 09, 2026 | 4.25 | 4.24 | 4.24 | 4.28 | 4.2 | 608,395 |
| October 08, 2026 | 4.24 | 4.19 | 4.19 | 4.26 | 4.16 | 1.07M |
| October 07, 2026 | 4.27 | 4.32 | 4.32 | 4.34 | 4.22 | 1.28M |
| October 06, 2026 | 4.39 | 4.34 | 4.34 | 4.43 | 4.33 | 1.28M |
| October 05, 2026 | 4.26 | 4.38 | 4.38 | 4.41 | 4.25 | 992,142 |
| October 02, 2026 | 4.12 | 4.26 | 4.26 | 4.28 | 4.07 | 1.26M |
| October 01, 2026 | 3.94 | 4.08 | 4.08 | 4.14 | 3.88 | 1.2M |
| September 30, 2026 | 4.01 | 3.98 | 3.98 | 4.17 | 3.97 | 1.04M |
| September 29, 2026 | 3.95 | 3.99 | 3.99 | 4 | 3.86 | 1.77M |
| September 28, 2026 | 4.01 | 3.99 | 3.99 | 4.05 | 3.96 | 895,414 |
| September 25, 2026 | 4.03 | 4.07 | 4.07 | 4.14 | 3.99 | 753,177 |
| September 24, 2026 | 4.15 | 3.98 | 3.98 | 4.19 | 3.96 | 1.55M |
| September 23, 2026 | 4.26 | 4.19 | 4.19 | 4.26 | 4.18 | 585,423 |
| September 22, 2026 | 4.2 | 4.31 | 4.31 | 4.35 | 4.14 | 725,334 |
| September 21, 2026 | 4.14 | 4.16 | 4.16 | 4.22 | 4.14 | 482,808 |
| September 18, 2026 | 4.27 | 4.18 | 4.18 | 4.28 | 4.14 | 1.74M |
| September 17, 2026 | 4.42 | 4.26 | 4.26 | 4.42 | 4.21 | 1.08M |
| September 16, 2026 | 4.33 | 4.32 | 4.32 | 4.39 | 4.22 | 919,120 |
| September 15, 2026 | 4.19 | 4.33 | 4.33 | 4.33 | 4.18 | 1.08M |
| September 11, 2026 | 4.47 | 4.28 | 4.28 | 4.56 | 4.27 | 1.14M |
| September 10, 2026 | 4.36 | 4.46 | 4.46 | 4.54 | 4.32 | 1.07M |
| September 09, 2026 | 4.52 | 4.49 | 4.49 | 4.63 | 4.43 | 2.5M |
| September 08, 2026 | 4.75 | 4.52 | 4.52 | 4.75 | 4.47 | 1.86M |
| September 04, 2026 | 4.67 | 4.67 | 4.67 | 4.75 | 4.54 | 1.43M |
| September 03, 2026 | 4.55 | 4.53 | 4.53 | 4.64 | 4.45 | 1.39M |
| September 02, 2026 | 4.09 | 4.52 | 4.52 | 4.54 | 4.07 | 2.04M |
| September 01, 2026 | 4.12 | 4.03 | 4.03 | 4.14 | 4.03 | 846,848 |
| August 31, 2026 | 4.07 | 4.11 | 4.11 | 4.17 | 4.07 | 635,066 |
| August 28, 2026 | 4.08 | 4.07 | 4.07 | 4.17 | 4.03 | 831,377 |
| August 27, 2026 | 4.02 | 4.05 | 4.05 | 4.1 | 4.01 | 563,080 |
| August 26, 2026 | 4 | 4.07 | 4.07 | 4.22 | 3.95 | 1.92M |
| August 25, 2026 | 4.03 | 4.01 | 4.01 | 4.03 | 3.94 | 1.08M |
| August 24, 2026 | 4.12 | 4.05 | 4.05 | 4.17 | 3.94 | 939,746 |
| August 21, 2026 | 3.89 | 4.08 | 4.08 | 4.1 | 3.89 | 1.44M |
| August 20, 2026 | 4.11 | 3.85 | 3.85 | 4.11 | 3.75 | 1.61M |
| August 19, 2026 | 4.14 | 4.05 | 4.05 | 4.26 | 3.97 | 2.08M |
| August 18, 2026 | 4.28 | 4.16 | 4.16 | 4.28 | 4.07 | 1.62M |
AD
