$16.00 +0.40 (%) Globe Specialty Metals Inc - NASDAQ

Jan. 29, 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
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
11/24/201417.5117.9017.5117.84251,222
11/21/201417.7117.8517.4317.52591,692
11/20/201416.9817.3816.9417.26634,415
11/19/201417.6517.6916.9717.03336,682
11/18/201417.8918.0717.5717.73303,658
11/17/201418.0118.2317.7417.75346,959
11/14/201417.9718.2417.7618.05278,530
11/13/201418.7818.8517.8818.00206,601
11/12/201418.5318.8918.5318.78230,755
11/11/201418.6618.7418.4118.73218,368
11/10/201418.4918.7318.2718.71501,697
11/7/201417.6918.2317.6918.22551,643
11/6/201418.0918.3017.6417.72468,724
11/5/201417.9317.9817.5217.70278,112
11/4/201418.0318.2617.6917.69273,888
11/3/201418.9118.9118.0318.19302,839
10/31/201418.1819.0117.6818.81566,266
10/30/201417.8018.0517.4717.68293,739
10/29/201418.5018.6817.7817.84302,635
10/28/201417.9018.5717.5618.51220,166
10/27/201418.0718.0717.6117.69148,809
10/24/201418.2118.2918.0018.24167,307
10/23/201418.1118.2217.9518.13358,671
10/22/201417.9918.2417.6917.85238,855
10/21/201417.7718.1017.6118.01313,276
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center