$20.89 -0.13 (%) Globe Specialty Metals Inc - NASDAQ

Apr. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSM historical data

Date Open High Low Close Volume
4/21/201521.0321.1520.6420.89476,102
4/20/201521.0621.0820.8821.02654,328
4/17/201520.7921.1220.5720.93284,385
4/16/201521.2421.3620.9120.99247,913
4/15/201521.0221.3120.9121.25721,117
4/14/201520.7821.0520.7020.91681,589
4/13/201520.8021.0620.5120.78319,295
4/10/201521.0321.0520.4720.85410,938
4/9/201520.8121.0720.5020.84548,063
4/8/201520.8520.9920.5020.76670,643
4/7/201520.9421.1820.8820.89329,323
4/6/201521.0021.4920.8920.99583,037
4/2/201519.6721.9919.5021.122,347,022
4/1/201518.9419.6918.9219.59912,973
3/31/201518.9119.0318.4518.92835,119
3/30/201518.7419.0418.7418.96248,233
3/27/201518.5618.8518.3418.70341,850
3/26/201518.8219.1318.3018.57481,520
3/25/201519.2319.3918.6518.80448,986
3/24/201519.3419.4119.1519.23244,305
3/23/201519.1619.4318.9319.31450,629
3/20/201518.7519.3217.5919.161,444,972
3/19/201518.8718.8718.0318.59416,735
3/18/201518.1519.0017.9118.97404,782
3/17/201517.9818.2317.8118.22538,903
3/16/201518.2118.3017.7918.08350,612
3/13/201518.1318.2517.8318.14838,875
3/12/201517.8018.1817.3818.11688,460
3/11/201516.9517.7616.7017.69975,727
3/10/201516.9717.0216.6516.86601,228
3/9/201517.3917.4917.0417.21517,839
3/6/201517.1617.4617.0317.35483,167
3/5/201517.2417.6317.0617.36821,506
3/4/201517.0817.4616.9217.29757,976
3/3/201517.1917.4516.9917.25740,667
3/2/201516.5617.2216.3417.18452,537
2/27/201516.6016.8816.4516.65391,207
2/26/201516.9417.0016.4816.70674,347
2/25/201515.9316.9715.9316.911,074,749
2/24/201515.9016.2015.7415.87767,921
2/23/201516.2217.1815.7415.992,270,880
2/20/201515.7415.7615.3515.37284,970
2/19/201515.7315.9115.5315.73155,218
2/18/201515.7615.8915.7015.82145,515
2/17/201515.5815.8015.4115.78187,576
2/13/201515.5915.9515.5615.60278,644
2/12/201515.2515.6515.1715.54401,972
2/11/201515.6216.0015.1515.40545,431
2/10/201516.4516.4515.1115.73731,326
2/9/201516.4316.6915.6216.41260,608
2/6/201516.4916.8016.4416.50340,965
2/5/201516.3116.5816.2216.55398,426
2/4/201516.3316.4415.8116.11664,712
2/3/201515.7216.9415.7216.51588,808
2/2/201515.5315.6015.1615.57335,883
1/30/201515.8216.2215.3115.42451,612
1/29/201515.6916.0015.4216.00210,502
1/28/201516.1616.7415.5415.60177,344
1/27/201516.0916.4916.0116.12210,599
1/26/201515.4616.4015.3916.28202,459
1/23/201515.8415.8615.4615.51253,692
1/22/201515.8915.9915.6315.84205,289
1/21/201515.7215.9115.5315.74289,424
1/20/201515.7415.8315.4115.72435,262
1/16/201515.8416.0415.6115.74388,556
1/15/201516.2716.2715.7315.79443,981
1/14/201516.3016.3015.7516.17670,115
1/13/201516.6416.8016.1616.55450,594
1/12/201516.8116.8115.9016.58409,281
1/9/201516.7916.8316.2516.82806,995
1/8/201516.9117.2416.6416.86195,100
1/7/201516.7717.0616.5416.76396,942
1/6/201516.7316.9516.2216.59313,783
1/5/201517.2317.2916.4716.65926,198
1/2/201517.3817.4917.0317.34206,443
12/31/201417.1417.5117.0817.23252,633
12/30/201416.7317.7016.7317.14374,204
12/29/201416.8017.0816.6916.84351,929
12/26/201416.3616.8316.3516.79272,817
12/24/201416.0016.3515.9616.23178,553
12/23/201415.6116.0315.4715.99496,685
12/22/201415.8915.9315.4515.53340,647
12/19/201416.1916.1915.7315.901,004,418
12/18/201416.5816.9416.0216.20324,482
12/17/201415.7416.2815.4916.26289,443
12/16/201415.4916.0115.4915.74574,506
12/15/201416.5916.7515.4115.52476,077
12/12/201416.6816.6916.2416.51453,502
12/11/201417.3417.4416.9516.96371,559
12/10/201417.8917.9317.0717.19306,502
12/9/201417.2218.2217.0018.01346,306
12/8/201417.6217.7717.3117.45437,743
12/5/201417.5217.8417.3917.73512,518
12/4/201417.1017.5916.9617.54381,877
12/3/201416.5317.2616.4517.16193,100
12/2/201416.6316.9916.4516.58253,960
12/1/201417.3417.3416.5316.55741,856
11/28/201418.2118.2217.3117.33208,282
11/26/201418.3818.4918.1418.23140,024
11/25/201417.9018.5617.8818.32360,471
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center