Historical Stock Price
| Home |
| Free Dividend Report |
| GSM Dividend History |
| GSM Historical Stock Prices |
| Preferred Stock Newsletter |
| GSM Options Chain |
| Stock Message Boards |
Ferroglobe PLC (GSM) has the following price history information. Looking back at GSM historical stock prices for the last five trading days, on April 12, 2024, GSM opened at $5.49, traded as high as $5.53 and as low as $5.12, and closed at $5.15. Trading volume was a total of 1.03M shares. On April 15, 2024, GSM opened at $5.18, traded as high as $5.20 and as low as $5.08, and closed at $5.13. Trading volume was a total of 807.60K shares. On April 16, 2024, GSM opened at $5.07, traded as high as $5.09 and as low as $4.95, and closed at $5.05. Trading volume was a total of 665.00K shares. On April 17, 2024, GSM opened at $5.09, traded as high as $5.24 and as low as $4.97, and closed at $4.99. Trading volume was a total of 743.70K shares. On April 18, 2024, GSM opened at $5.00, traded as high as $5.13 and as low as $4.95, and closed at $5.03. Trading volume was a total of 718.40K shares.
GSM Historical Stock Prices By Date:
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: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $20.01 | ||
| End price/share: | $5.03 | ||
| Starting shares: | 499.75 | ||
| Ending shares: | 545.15 | ||
| Dividends reinvested/share: | $1.00 | ||
| Total return: | -72.58% | ||
| Average Annual Total Return: | -12.14% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $2,741.99 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $20.01 | ||
| End price/share: | $5.03 | ||
| Dividends collected/share: | $1.00 | ||
| Total return: | -69.88% | ||
| Average Annual Total Return: | -11.31% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,012.24 | ||
| Years: | 10.00 | ||
 | |||||
| GSM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $5.49 | $5.53 | $5.12 | $5.15 | 1.03M |
| 04/15/2024 | $5.18 | $5.20 | $5.08 | $5.13 | 807.60K |
| 04/16/2024 | $5.07 | $5.09 | $4.95 | $5.05 | 665.00K |
| 04/17/2024 | $5.09 | $5.24 | $4.97 | $4.99 | 743.70K |
| 04/18/2024 | $5.00 | $5.13 | $4.95 | $5.03 | 718.40K |
|
| About Ferroglobe PLC |
| Ferroglobe, through its operating subsidiaries, is a producers 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 a range of customer worldwide, in a varied 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. |
| GSM Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $5.15 |
| 04/15/2024 | $5.13 |
| 04/16/2024 | $5.05 |
| 04/17/2024 | $4.99 |
| 04/18/2024 | $5.03 |
| Materials Historical Prices |
| GSM is categorized under the Materials sector; below are some other companies in the same sector:
GSR Historical Stock Prices Also explore: GSM shares outstanding history
|
Free GSM Email Alerts:
GSM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.