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 $388.89 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $548.9, while $1000 invested 1 year ago would be worth $751.73. This corresponds to total returns of -61.11%, -45.11%, -24.83%, respectively, with annualized returns of -9.01%, -11.3%, -24.83%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.27 | 3.27 | 3.27 | 3.29 | 3.22 | 2.14M |
| July 09, 2026 | 3.36 | 3.27 | 3.27 | 3.37 | 3.23 | 2.74M |
| July 08, 2026 | 3.38 | 3.32 | 3.32 | 3.51 | 3.23 | 6.26M |
| July 07, 2026 | 3.38 | 3.44 | 3.44 | 3.45 | 3.33 | 1.72M |
| July 06, 2026 | 3.3 | 3.4 | 3.4 | 3.4 | 3.28 | 1.49M |
| July 02, 2026 | 3.29 | 3.27 | 3.27 | 3.39 | 3.2 | 1.89M |
| July 01, 2026 | 3.16 | 3.29 | 3.29 | 3.31 | 3.15 | 1.4M |
| June 30, 2026 | 3.17 | 3.18 | 3.18 | 3.24 | 3.14 | 2.07M |
| June 29, 2026 | 3.33 | 3.14 | 3.14 | 3.36 | 3.1 | 2.48M |
| June 26, 2026 | 3.37 | 3.33 | 3.33 | 3.45 | 3.23 | 3.84M |
| June 25, 2026 | 3.6 | 3.42 | 3.42 | 3.62 | 3.37 | 2.23M |
| June 24, 2026 | 3.65 | 3.58 | 3.58 | 3.67 | 3.55 | 1.18M |
| June 23, 2026 | 3.62 | 3.7 | 3.7 | 3.73 | 3.6 | 1.1M |
| June 22, 2026 | 3.86 | 3.72 | 3.72 | 3.88 | 3.62 | 1.2M |
| June 18, 2026 | 3.87 | 3.91 | 3.91 | 3.92 | 3.75 | 2.33M |
| June 17, 2026 | 3.84 | 3.84 | 3.84 | 3.94 | 3.79 | 1.62M |
| June 16, 2026 | 4.01 | 3.84 | 3.84 | 4.03 | 3.81 | 1.49M |
| June 15, 2026 | 4.1 | 3.98 | 3.98 | 4.14 | 3.83 | 2.13M |
| June 12, 2026 | 3.93 | 4.09 | 4.09 | 4.09 | 3.88 | 1.03M |
| June 11, 2026 | 3.87 | 3.9 | 3.9 | 3.92 | 3.8 | 1.81M |
| June 10, 2026 | 3.88 | 3.81 | 3.81 | 4.01 | 3.79 | 1.65M |
| June 09, 2026 | 3.86 | 3.84 | 3.84 | 3.91 | 3.72 | 953,390 |
| June 08, 2026 | 3.93 | 3.83 | 3.83 | 3.93 | 3.78 | 944,719 |
| June 05, 2026 | 4.05 | 3.86 | 3.86 | 4.05 | 3.77 | 1.24M |
| June 04, 2026 | 4.32 | 4.1 | 4.1 | 4.32 | 4.09 | 829,643 |
| June 03, 2026 | 4.38 | 4.32 | 4.32 | 4.39 | 4.3 | 776,191 |
| 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 |
AD
