Historical Stock Price
GSM historical stock prices picture
Ferroglobe PLC (GSM) has the following price history information. Looking back at GSM historical stock prices for the last five trading days, on September 21, 2020, GSM opened at $0.79, traded as high as $0.79 and as low as $0.67, and closed at $0.72. Trading volume was a total of 653.50K shares. On September 22, 2020, GSM opened at $0.72, traded as high as $0.72 and as low as $0.64, and closed at $0.67. Trading volume was a total of 555.40K shares. On September 23, 2020, GSM opened at $0.74, traded as high as $0.83 and as low as $0.67, and closed at $0.69. Trading volume was a total of 893.60K shares. On September 24, 2020, GSM opened at $0.71, traded as high as $0.72 and as low as $0.64, and closed at $0.65. Trading volume was a total of 719.30K shares. On September 25, 2020, GSM opened at $0.65, traded as high as $0.72 and as low as $0.59, and closed at $0.67. Trading volume was a total of 360.90K shares.

GSM Historical Stock Prices By Date:

GSM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ferroglobe PLC shares, starting with a $10,000 purchase of GSM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/27/2010
End date: 09/25/2020
Start price/share: $14.14
End price/share: $0.67
Starting shares: 707.21
Ending shares: 811.19
Dividends reinvested/share: $1.80
Total return: -94.57%
Average Annual Total Return: -25.26%
Starting investment: $10,000.00
Ending investment: $543.48
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/27/2010
End date: 09/25/2020
Start price/share: $14.14
End price/share: $0.67
Dividends collected/share: $1.80
Total return: -82.53%
Average Annual Total Return: -16.01%
Starting investment: $10,000.00
Ending investment: $1,746.10
Years: 10.00
Date Open High Low Close Volume
09/21/2020 $0.79 $0.79 $0.67 $0.72 653.50K
09/22/2020 $0.72 $0.72 $0.64 $0.67 555.40K
09/23/2020 $0.74 $0.83 $0.67 $0.69 893.60K
09/24/2020 $0.71 $0.72 $0.64 $0.65 719.30K
09/25/2020 $0.65 $0.72 $0.59 $0.67 360.90K
Ferroglobe is engaged in the production of silicon metal, silicon-based alloys and manganese-based alloys. Additionally, Co. has quartz mining activities in Spain, the United States, Canada, South Africa and Mauritania, low-ash metallurgical quality coal mining activities in the United States, and interests in hydroelectric power in France. Co. sells its products to various base of customers worldwide, in a variety range of industries. These industries include aluminum, silicone compounds used in the chemical industry, ductile iron, automotive parts, photovoltaic (solar) cells, electronic semiconductors and steel.
Date Close
09/21/2020$0.72
09/22/2020$0.67
09/23/2020$0.69
09/24/2020$0.65
09/25/2020$0.67
GSM is categorized under the Materials sector; below are some other companies in the same sector:

GSR Historical Stock Prices
GSS Historical Stock Prices
GSU Historical Stock Prices
GSV Historical Stock Prices
GSX Historical Stock Prices
GT Historical Stock Prices
GTA Historical Stock Prices
GTO Historical Stock Prices
GTR Historical Stock Prices
GURE Historical Stock Prices

Also explore: GSM shares outstanding history


GSM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.