$17.48 -0.01 (%) Globe Specialty Metals Inc - NASDAQ

Jul. 2, 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
7/2/201517.4617.7217.3817.48270,076
7/1/201517.8117.9717.4917.49346,380
6/30/201517.7417.8417.4117.70406,579
6/29/201518.1118.1817.5117.62363,795
6/26/201518.3218.3618.0018.25684,686
6/25/201518.6018.6018.1018.23354,570
6/24/201518.6718.7718.4318.49214,168
6/23/201518.4118.7118.2618.67259,872
6/22/201518.6718.6818.2618.38351,273
6/19/201518.8518.9418.4918.50655,386
6/18/201518.9919.1118.7018.85353,420
6/17/201519.1819.8418.7718.84267,728
6/16/201519.1319.2718.9619.08158,275
6/15/201519.2819.2818.8819.11183,514
6/12/201519.4219.4919.1819.39177,120
6/11/201519.3719.5419.2319.42213,246
6/10/201519.3119.5419.1219.39280,484
6/9/201519.2319.4619.0419.15180,486
6/8/201519.4219.4219.2019.24162,468
6/5/201519.2819.4819.0419.46175,439
6/4/201519.6219.6219.1419.28235,317
6/3/201519.6920.0019.6319.69160,547
6/2/201519.3319.9219.3319.59273,523
6/1/201519.4919.5319.1219.33239,919
5/29/201519.5019.6519.1619.33411,840
5/28/201519.1319.5718.9319.49425,690
5/27/201519.3619.3918.9819.27495,416
5/26/201519.5819.7419.1919.28371,219
5/22/201519.8519.8619.3519.66451,582
5/21/201520.1520.3119.8019.86248,940
5/20/201520.1820.2019.9620.20282,258
5/19/201520.7920.7919.7820.12413,810
5/18/201520.7020.8320.5820.82323,528
5/15/201520.6720.8520.4820.79268,381
5/14/201520.5420.7520.3720.66275,992
5/13/201520.7720.8320.3420.47449,125
5/12/201521.2021.3520.5220.75427,510
5/11/201521.0521.5020.9921.27454,015
5/8/201521.5621.7420.9821.161,209,680
5/7/201519.1620.8418.8820.781,910,470
5/6/201519.3519.3518.9919.17433,063
5/5/201519.6519.9519.0319.201,138,475
5/4/201520.1120.2719.6019.63541,639
5/1/201519.9820.4419.9520.04382,405
4/30/201520.4620.8119.6619.92785,484
4/29/201520.8821.0920.6120.62310,772
4/28/201520.9421.3420.9321.04281,187
4/27/201521.2021.7520.8320.86304,889
4/24/201521.0821.5521.0821.17142,223
4/23/201520.3321.1920.1121.00313,673
4/22/201520.8220.9820.3520.46621,117
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!