Ferroglobe PLC ( GSM) - Price History
Monthly price history for GSM (Ferroglobe PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2024 | $4.60 | $4.60 |
| September 2024 | $4.64 | $4.64 |
| August 2024 | $4.41 | $4.42 |
| July 2024 | $5.53 | $5.55 |
| June 2024 | $5.34 | $5.36 |
| May 2024 | $5.92 | $5.95 |
| April 2024 | $5.22 | $5.25 |
| March 2024 | $4.95 | $4.98 |
| February 2024 | $4.51 | $4.55 |
| January 2024 | $5.02 | $5.06 |
| December 2023 | $6.46 | $6.51 |
| November 2023 | $5.74 | $5.79 |
| October 2023 | $4.51 | $4.55 |
| September 2023 | $5.16 | $5.20 |
| August 2023 | $5.29 | $5.33 |
| July 2023 | $5.38 | $5.42 |
| June 2023 | $4.73 | $4.77 |
| May 2023 | $4.30 | $4.34 |
| April 2023 | $4.01 | $4.04 |
| March 2023 | $4.90 | $4.94 |
| February 2023 | $4.95 | $4.99 |
| January 2023 | $4.71 | $4.75 |
| December 2022 | $3.82 | $3.85 |
| November 2022 | $4.59 | $4.63 |
| October 2022 | $5.78 | $5.83 |
| September 2022 | $5.24 | $5.28 |
| August 2022 | $6.94 | $7 |
| July 2022 | $6.10 | $6.15 |
| June 2022 | $5.89 | $5.94 |
| May 2022 | $7.12 | $7.18 |
| April 2022 | $6.40 | $6.45 |
| March 2022 | $7.64 | $7.70 |
| February 2022 | $7.77 | $7.83 |
| January 2022 | $5.04 | $5.08 |
| December 2021 | $6.16 | $6.21 |
| November 2021 | $5.96 | $6.01 |
| October 2021 | $6.58 | $6.63 |
| September 2021 | $8.63 | $8.70 |
| August 2021 | $8.24 | $8.31 |
| July 2021 | $5.99 | $6.04 |
| June 2021 | $6.07 | $6.12 |
| May 2021 | $5.12 | $5.16 |
| April 2021 | $4.07 | $4.10 |
| March 2021 | $3.75 | $3.78 |
| February 2021 | $3.71 | $3.74 |
| January 2021 | $1.76 | $1.77 |
| December 2020 | $1.63 | $1.64 |
| November 2020 | $1.26 | $1.27 |
| October 2020 | $0.61 | $0.62 |
| September 2020 | $0.66 | $0.67 |
| August 2020 | $0.49 | $0.49 |
| July 2020 | $0.48 | $0.48 |
| June 2020 | $0.49 | $0.50 |
| May 2020 | $0.71 | $0.71 |
| April 2020 | $0.51 | $0.52 |
| March 2020 | $0.45 | $0.46 |
| February 2020 | $0.80 | $0.80 |
| January 2020 | $0.84 | $0.85 |
| December 2019 | $0.93 | $0.94 |
| November 2019 | $0.63 | $0.64 |
| October 2019 | $0.61 | $0.62 |
| September 2019 | $1.12 | $1.13 |
| August 2019 | $1.30 | $1.31 |
| July 2019 | $1.50 | $1.51 |
| June 2019 | $1.69 | $1.70 |
| May 2019 | $1.47 | $1.48 |
| April 2019 | $2.13 | $2.15 |
| March 2019 | $2.03 | $2.05 |
| February 2019 | $2.73 | $2.75 |
| January 2019 | $2.27 | $2.29 |
| December 2018 | $1.58 | $1.59 |
| November 2018 | $2.19 | $2.21 |
| October 2018 | $6.04 | $6.09 |
| September 2018 | $8.10 | $8.17 |
| August 2018 | $8.15 | $8.28 |
| July 2018 | $8.02 | $8.15 |
| June 2018 | $8.44 | $8.57 |
| May 2018 | $10.01 | $10.23 |
| April 2018 | $11.06 | $11.30 |
| March 2018 | $10.50 | $10.73 |
| February 2018 | $15.82 | $16.16 |
| January 2018 | $14.15 | $14.46 |
| December 2017 | $15.86 | $16.20 |
| November 2017 | $15.97 | $16.32 |
| October 2017 | $15.65 | $15.99 |
| September 2017 | $12.88 | $13.16 |
| August 2017 | $13.20 | $13.49 |
| July 2017 | $12.51 | $12.78 |
| June 2017 | $11.70 | $11.95 |
| May 2017 | $10.32 | $10.54 |
| April 2017 | $9.44 | $9.65 |
| March 2017 | $10.11 | $10.33 |
| February 2017 | $10.56 | $10.79 |
| January 2017 | $10.29 | $10.51 |
| December 2016 | $10.60 | $10.83 |
| November 2016 | $11.09 | $11.41 |
| October 2016 | $8.99 | $9.25 |
| September 2016 | $8.78 | $9.03 |
| August 2016 | $7.94 | $8.25 |
| July 2016 | $8.89 | $9.32 |
| June 2016 | $8.21 | $8.61 |
| May 2016 | $8.70 | $9.12 |
| April 2016 | $9.72 | $10.19 |
| March 2016 | $8.33 | $8.81 |
| February 2016 | $7.43 | $7.86 |
| January 2016 | $7.94 | $8.50 |
| December 2015 | $10.05 | $10.75 |
| November 2015 | $9.43 | $10.17 |
| October 2015 | $11.70 | $12.62 |
| September 2015 | $11.25 | $12.13 |
| August 2015 | $12.67 | $13.74 |
| July 2015 | $14.24 | $15.44 |
| June 2015 | $16.33 | $17.70 |
| May 2015 | $17.76 | $19.33 |
| April 2015 | $18.30 | $19.92 |
| March 2015 | $17.38 | $18.92 |
| February 2015 | $15.29 | $16.65 |
| January 2015 | $14.09 | $15.42 |
| December 2014 | $15.75 | $17.23 |
| November 2014 | $15.77 | $17.33 |
| October 2014 | $17.12 | $18.81 |
| September 2014 | $16.55 | $18.19 |
| August 2014 | $18.62 | $20.54 |
| July 2014 | $17.25 | $19.03 |
| June 2014 | $18.84 | $20.78 |
| May 2014 | $18.06 | $19.99 |
| April 2014 | $17.50 | $19.38 |
| March 2014 | $18.80 | $20.82 |
| February 2014 | $17.95 | $19.87 |
| January 2014 | $15.73 | $17.48 |
| December 2013 | $16.20 | $18.01 |
| November 2013 | $15.95 | $17.80 |
| October 2013 | $15.68 | $17.50 |
| September 2013 | $13.81 | $15.41 |
| August 2013 | $11.46 | $12.85 |
| July 2013 | $10.64 | $11.93 |
| June 2013 | $9.69 | $10.87 |
| May 2013 | $10.88 | $12.27 |
| April 2013 | $11.58 | $13.06 |
| March 2013 | $12.34 | $13.92 |
| February 2013 | $12.62 | $14.29 |
| January 2013 | $13.39 | $15.16 |
| December 2012 | $12.14 | $13.75 |
| November 2012 | $12.24 | $13.86 |
| October 2012 | $13.21 | $15.03 |
| September 2012 | $13.38 | $15.22 |
| August 2012 | $12.82 | $14.59 |
| July 2012 | $10.96 | $12.53 |
| June 2012 | $11.75 | $13.43 |
| May 2012 | $10.26 | $11.72 |
| April 2012 | $11.67 | $13.34 |
| March 2012 | $13.01 | $14.87 |
| February 2012 | $12.44 | $14.22 |
| January 2012 | $11.97 | $13.68 |
| December 2011 | $11.72 | $13.39 |
| November 2011 | $13.06 | $14.93 |
| October 2011 | $14.59 | $16.67 |
| September 2011 | $12.55 | $14.52 |
| August 2011 | $14.48 | $16.75 |
| July 2011 | $19.95 | $23.08 |
| June 2011 | $19.38 | $22.42 |
| May 2011 | $19.59 | $22.66 |
| April 2011 | $19.46 | $22.51 |
| March 2011 | $19.67 | $22.76 |
| February 2011 | $20.13 | $23.29 |
| January 2011 | $15.87 | $18.36 |
| December 2010 | $14.77 | $17.09 |
| November 2010 | $14.03 | $16.23 |
| October 2010 | $13.43 | $15.54 |
| September 2010 | $12.02 | $14.04 |
| August 2010 | $9.30 | $10.87 |
| July 2010 | $9.87 | $11.53 |
| June 2010 | $8.84 | $10.33 |
| May 2010 | $9.99 | $11.67 |
| April 2010 | $10.62 | $12.41 |
| March 2010 | $9.58 | $11.19 |
| February 2010 | $8.78 | $10.26 |
| January 2010 | $7.95 | $9.29 |
| December 2009 | $8.05 | $9.40 |
| November 2009 | $7.16 | $8.36 |
| October 2009 | $6.78 | $7.92 |
| September 2009 | $7.72 | $9.02 |
| August 2009 | $7.01 | $8.19 |
| July 2009 | $6.16 | $7.20 |
GSM
Price: $4.40
52 week price:
5-year range yield:
Forward Dividend Yield: 1.15%
Payout Ratio: 16.25%
Payout Ratio Range:
Dividend Per Share: 0.05 USD
Earnings Per Share: 0.32 USD
P/E Ratio: 13.16
Exchange: NCM
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 882683
Ebitda: 51.2 millionMarket Capitalization: 791.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 1