$15.77 -0.43 (%) Globe Specialty Metals Inc - NASDAQ

Dec. 19, 2014 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSM historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center