Ferroglobe PLC ( GSM) - Price History
Monthly price history for GSM (Ferroglobe PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $4.19 | $4.19 |
| September 2026 | $3.98 | $3.98 |
| August 2026 | $4.11 | $4.11 |
| July 2026 | $3.18 | $3.18 |
| June 2026 | $3.18 | $3.18 |
| May 2026 | $4.31 | $4.33 |
| April 2026 | $4.62 | $4.64 |
| March 2026 | $4.10 | $4.12 |
| February 2026 | $5.07 | $5.11 |
| January 2026 | $4.71 | $4.75 |
| December 2025 | $4.60 | $4.64 |
| November 2025 | $4.38 | $4.43 |
| October 2025 | $4.80 | $4.85 |
| September 2025 | $4.50 | $4.55 |
| August 2025 | $4.12 | $4.18 |
| July 2025 | $4.17 | $4.23 |
| June 2025 | $3.62 | $3.67 |
| May 2025 | $3.56 | $3.63 |
| April 2025 | $3.43 | $3.49 |
| March 2025 | $3.64 | $3.71 |
| February 2025 | $3.36 | $3.43 |
| January 2025 | $3.81 | $3.89 |
| December 2024 | $3.72 | $3.80 |
| November 2024 | $4.25 | $4.36 |
| October 2024 | $4.09 | $4.19 |
| September 2024 | $4.53 | $4.64 |
| August 2024 | $4.30 | $4.42 |
| July 2024 | $5.40 | $5.55 |
| June 2024 | $5.21 | $5.36 |
| May 2024 | $5.77 | $5.95 |
| April 2024 | $5.09 | $5.25 |
| March 2024 | $4.83 | $4.98 |
| February 2024 | $4.40 | $4.55 |
| January 2024 | $4.90 | $5.06 |
| December 2023 | $6.30 | $6.51 |
| November 2023 | $5.60 | $5.79 |
| October 2023 | $4.40 | $4.55 |
| September 2023 | $5.03 | $5.20 |
| August 2023 | $5.16 | $5.33 |
| July 2023 | $5.24 | $5.42 |
| June 2023 | $4.62 | $4.77 |
| May 2023 | $4.20 | $4.34 |
| April 2023 | $3.91 | $4.04 |
| March 2023 | $4.78 | $4.94 |
| February 2023 | $4.83 | $4.99 |
| January 2023 | $4.60 | $4.75 |
| December 2022 | $3.72 | $3.85 |
| November 2022 | $4.48 | $4.63 |
| October 2022 | $5.64 | $5.83 |
| September 2022 | $5.11 | $5.28 |
| August 2022 | $6.77 | $7 |
| July 2022 | $5.95 | $6.15 |
| June 2022 | $5.75 | $5.94 |
| May 2022 | $6.95 | $7.18 |
| April 2022 | $6.24 | $6.45 |
| March 2022 | $7.45 | $7.70 |
| February 2022 | $7.58 | $7.83 |
| January 2022 | $4.92 | $5.08 |
| December 2021 | $6.01 | $6.21 |
| November 2021 | $5.82 | $6.01 |
| October 2021 | $6.42 | $6.63 |
| September 2021 | $8.42 | $8.70 |
| August 2021 | $8.04 | $8.31 |
| July 2021 | $5.84 | $6.04 |
| June 2021 | $5.92 | $6.12 |
| May 2021 | $4.99 | $5.16 |
| April 2021 | $3.97 | $4.10 |
| March 2021 | $3.66 | $3.78 |
| February 2021 | $3.62 | $3.74 |
| January 2021 | $1.71 | $1.77 |
| December 2020 | $1.59 | $1.64 |
| November 2020 | $1.23 | $1.27 |
| October 2020 | $0.60 | $0.62 |
| September 2020 | $0.65 | $0.67 |
| August 2020 | $0.47 | $0.49 |
| July 2020 | $0.47 | $0.49 |
| June 2020 | $0.48 | $0.50 |
| May 2020 | $0.69 | $0.71 |
| April 2020 | $0.50 | $0.52 |
| March 2020 | $0.44 | $0.46 |
| February 2020 | $0.77 | $0.80 |
| January 2020 | $0.82 | $0.85 |
| December 2019 | $0.91 | $0.94 |
| November 2019 | $0.62 | $0.64 |
| October 2019 | $0.60 | $0.62 |
| September 2019 | $1.09 | $1.13 |
| August 2019 | $1.27 | $1.31 |
| July 2019 | $1.46 | $1.51 |
| June 2019 | $1.64 | $1.70 |
| May 2019 | $1.43 | $1.48 |
| April 2019 | $2.08 | $2.15 |
| March 2019 | $1.98 | $2.05 |
| February 2019 | $2.66 | $2.75 |
| January 2019 | $2.22 | $2.29 |
| December 2018 | $1.54 | $1.59 |
| November 2018 | $2.14 | $2.21 |
| October 2018 | $5.89 | $6.09 |
| September 2018 | $7.90 | $8.17 |
| August 2018 | $7.95 | $8.28 |
| July 2018 | $7.83 | $8.15 |
| June 2018 | $8.23 | $8.57 |
| May 2018 | $9.77 | $10.23 |
| April 2018 | $10.79 | $11.30 |
| March 2018 | $10.24 | $10.73 |
| February 2018 | $15.43 | $16.16 |
| January 2018 | $13.80 | $14.46 |
| December 2017 | $15.47 | $16.20 |
| November 2017 | $15.58 | $16.32 |
| October 2017 | $15.26 | $15.99 |
| September 2017 | $12.56 | $13.16 |
| August 2017 | $12.88 | $13.49 |
| July 2017 | $12.20 | $12.78 |
| June 2017 | $11.41 | $11.95 |
| May 2017 | $10.06 | $10.54 |
| April 2017 | $9.21 | $9.65 |
| March 2017 | $9.86 | $10.33 |
| February 2017 | $10.22 | $10.79 |
| January 2017 | $9.96 | $10.51 |
| December 2016 | $10.26 | $10.83 |
| November 2016 | $10.73 | $11.41 |
| October 2016 | $8.70 | $9.25 |
| September 2016 | $8.50 | $9.03 |
| August 2016 | $7.68 | $8.25 |
| July 2016 | $8.61 | $9.32 |
| June 2016 | $7.95 | $8.61 |
| May 2016 | $8.42 | $9.12 |
| April 2016 | $9.41 | $10.19 |
| March 2016 | $8.06 | $8.81 |
| February 2016 | $7.19 | $7.86 |
| January 2016 | $7.69 | $8.50 |
| December 2015 | $9.73 | $10.75 |
| November 2015 | $9.13 | $10.17 |
| October 2015 | $11.33 | $12.62 |
| September 2015 | $10.89 | $12.13 |
| August 2015 | $12.27 | $13.74 |
| July 2015 | $13.79 | $15.44 |
| June 2015 | $15.80 | $17.70 |
| May 2015 | $17.19 | $19.33 |
| April 2015 | $17.71 | $19.92 |
| March 2015 | $16.82 | $18.92 |
| February 2015 | $14.81 | $16.65 |
| January 2015 | $13.64 | $15.42 |
| December 2014 | $15.24 | $17.23 |
| November 2014 | $15.27 | $17.33 |
| October 2014 | $16.57 | $18.81 |
| September 2014 | $16.02 | $18.19 |
| August 2014 | $18.02 | $20.54 |
| July 2014 | $16.70 | $19.03 |
| June 2014 | $18.24 | $20.78 |
| May 2014 | $17.48 | $19.99 |
| April 2014 | $16.94 | $19.38 |
| March 2014 | $18.20 | $20.82 |
| February 2014 | $17.37 | $19.87 |
| January 2014 | $15.22 | $17.48 |
| December 2013 | $15.68 | $18.01 |
| November 2013 | $15.44 | $17.80 |
| October 2013 | $15.18 | $17.50 |
| September 2013 | $13.37 | $15.41 |
| August 2013 | $11.09 | $12.85 |
| July 2013 | $10.30 | $11.93 |
| June 2013 | $9.38 | $10.87 |
| May 2013 | $10.53 | $12.27 |
| April 2013 | $11.21 | $13.06 |
| March 2013 | $11.95 | $13.92 |
| February 2013 | $12.21 | $14.29 |
| January 2013 | $12.96 | $15.16 |
| December 2012 | $11.75 | $13.75 |
| November 2012 | $11.85 | $13.86 |
| October 2012 | $12.79 | $15.03 |
| September 2012 | $12.95 | $15.22 |
| August 2012 | $12.41 | $14.59 |
| July 2012 | $10.61 | $12.53 |
| June 2012 | $11.38 | $13.43 |
| May 2012 | $9.93 | $11.72 |
| April 2012 | $11.30 | $13.34 |
| March 2012 | $12.60 | $14.87 |
| February 2012 | $12.04 | $14.22 |
| January 2012 | $11.59 | $13.68 |
| December 2011 | $11.34 | $13.39 |
| November 2011 | $12.65 | $14.93 |
| October 2011 | $14.12 | $16.67 |
| September 2011 | $12.15 | $14.52 |
| August 2011 | $14.02 | $16.75 |
| July 2011 | $19.31 | $23.08 |
| June 2011 | $18.76 | $22.42 |
| May 2011 | $18.96 | $22.66 |
| April 2011 | $18.84 | $22.51 |
| March 2011 | $19.05 | $22.76 |
| February 2011 | $19.49 | $23.29 |
| January 2011 | $15.36 | $18.36 |
| December 2010 | $14.30 | $17.09 |
| November 2010 | $13.58 | $16.23 |
| October 2010 | $13 | $15.54 |
| September 2010 | $11.64 | $14.04 |
| August 2010 | $9.01 | $10.87 |
| July 2010 | $9.56 | $11.53 |
| June 2010 | $8.56 | $10.33 |
| May 2010 | $9.67 | $11.67 |
| April 2010 | $10.28 | $12.41 |
| March 2010 | $9.27 | $11.19 |
| February 2010 | $8.50 | $10.26 |
| January 2010 | $7.70 | $9.29 |
| December 2009 | $7.79 | $9.40 |
| November 2009 | $6.93 | $8.36 |
| October 2009 | $6.56 | $7.92 |
| September 2009 | $7.48 | $9.02 |
| August 2009 | $6.79 | $8.19 |
| July 2009 | $5.97 | $7.20 |
GSM
Price: $4.19
52 week price:
Dividend Yield: 1.38%
5-year range yield:
Forward Dividend Yield: 1.43%
Payout Ratio: 16.25%
Payout Ratio Range:
Dividend Per Share: 0.06 USD
Earnings Per Share: -0.81 USD
Exchange: NCM
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Country: United Kingdom
Volume: 882683
Ebitda: 51.2 millionMarket Capitalization: 802.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 3