$17.72 +0.36 (%) Globe Specialty Metals Inc - NASDAQ

Oct. 20, 2014 | 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
10/20/201417.1917.7317.1917.72214,761
10/17/201417.6017.6417.2917.36450,664
10/16/201416.8117.3816.7017.36535,209
10/15/201416.9217.5016.5017.09688,603
10/14/201416.6317.1516.5416.58333,689
10/13/201416.4816.8616.3616.45335,837
10/10/201416.4416.9916.1716.40280,057
10/9/201417.2117.3016.5016.56344,461
10/8/201416.8117.2216.5517.17351,031
10/7/201417.2417.4016.8016.80353,239
10/6/201417.3417.5217.2117.41298,688
10/3/201417.3617.3616.9717.24449,356
10/2/201417.3017.3916.9017.14416,341
10/1/201418.1218.3117.0717.31469,157
9/30/201418.8118.8117.8418.19720,330
9/29/201418.7618.9318.4918.77200,178
9/26/201419.2019.2219.0019.04180,167
9/25/201419.5719.6819.0519.22172,437
9/24/201419.7419.8619.4719.69232,937
9/23/201419.6820.0319.6319.64229,387
9/22/201420.2620.4519.6619.71265,285
9/19/201420.7820.9620.4020.46810,562
9/18/201420.2520.7420.1020.72530,979
9/17/201419.9820.2119.8820.12383,360
9/16/201419.5519.9719.2819.85439,677
9/15/201419.4119.7119.1719.58387,587
9/12/201418.8919.6318.6219.45650,961
9/11/201418.4518.8918.3618.80247,937
9/10/201418.6818.8018.3318.61268,876
9/9/201419.3919.3918.6618.66309,279
9/8/201419.7119.8219.3419.37242,190
9/5/201420.2320.2819.6619.80384,340
9/4/201420.0820.4920.0020.16575,928
9/3/201420.7220.7220.0020.03272,785
9/2/201420.6220.8720.5420.57372,986
8/29/201420.4120.5520.1820.54306,234
8/28/201420.4020.5420.2620.36325,945
8/27/201419.7020.5919.6520.45740,396
8/26/201419.3819.7519.3819.60242,527
8/25/201419.5719.5719.1119.24135,098
8/22/201419.3919.6419.1619.41139,804
8/21/201419.5419.5419.1719.45206,201
8/20/201419.6219.9219.4519.59258,898
8/19/201419.9620.0019.6719.74218,049
8/18/201419.9320.0019.6419.97215,768
8/15/201419.7919.8119.4719.64292,133
8/14/201419.5519.6919.4019.58104,526
8/13/201419.3419.6419.3419.60118,235
8/12/201419.4819.6019.1119.28143,090
8/11/201419.5319.8019.2519.55123,691
8/8/201418.9819.8018.8019.41300,185
8/7/201419.3419.5418.8619.00170,153
8/6/201418.9919.4718.8319.25194,970
8/5/201419.1019.4018.9819.06161,959
8/4/201419.1919.2818.8119.27196,896
8/1/201418.9819.2318.7519.10264,344
7/31/201419.8019.8219.0319.03316,268
7/30/201420.4020.4019.9120.05224,827
7/29/201420.2920.3819.9620.21253,885
7/28/201420.7320.7920.2220.27300,710
7/25/201420.8921.0120.7020.74165,576
7/24/201421.1521.3020.9521.11395,395
7/23/201421.0621.1820.8721.08177,295
7/22/201420.5621.0820.5021.00560,160
7/21/201420.6520.7520.1220.27254,956
7/18/201420.3520.8420.3520.74349,137
7/17/201420.4320.9920.3720.41303,096
7/16/201420.8020.8220.4620.64185,056
7/15/201420.4121.0820.1720.64519,703
7/14/201420.5220.5220.2220.43155,453
7/11/201420.1520.3719.8720.30245,353
7/10/201420.4320.6620.1920.23327,452
7/9/201420.6721.0220.6520.86317,308
7/8/201420.7520.9120.4220.58319,106
7/7/201421.2421.3820.7920.80253,818
7/3/201421.3121.4121.1721.3993,470
7/2/201420.9921.3520.8121.26363,984
7/1/201420.8921.2020.8820.99439,001
6/30/201420.4920.8020.3420.78357,720
6/27/201420.6720.9120.5920.601,950,184
6/26/201421.1521.1520.7120.86212,240
6/25/201420.9121.2120.8121.06175,032
6/24/201421.2521.5220.9821.04233,585
6/23/201421.5021.5721.1721.33345,926
6/20/201421.9321.9521.4621.51575,484
6/19/201421.4921.9721.3521.83278,607
6/18/201421.1921.4820.9321.46236,225
6/17/201420.8321.2820.6621.22280,266
6/16/201420.7420.9120.5920.89277,798
6/13/201420.8120.8920.5520.82167,108
6/12/201420.8621.0320.6420.71213,949
6/11/201420.9920.9920.7520.92219,722
6/10/201420.9621.1020.6521.01383,336
6/9/201420.6521.1020.5021.09386,196
6/6/201420.5120.7920.2920.70450,955
6/5/201419.8220.4919.6920.46307,136
6/4/201419.7719.8719.4419.81430,026
6/3/201419.8620.2119.6319.81249,340
6/2/201420.0020.1719.9520.01268,044
5/30/201420.2020.2019.8919.99556,616
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center