GLOBE SPECIALTY METALS $12.43

down -0.09


24/5/2013 05:24 PM  |  NASDAQ : GSM  |  Industries : Manufacturing / Nonferrous Metal (except Aluminum) Production and Processing
Type:

GSM historical data

Date Open High Low Close Volume
5/24/2013 12.49 12.55 12.35 12.43 2314
5/23/2013 12.51 12.65 12.41 12.52 2700
5/22/2013 12.65 12.75 12.47 12.59 6511
5/21/2013 12.72 12.73 12.54 12.60 4601
5/20/2013 12.56 12.85 12.53 12.72 5042
5/17/2013 12.59 12.73 12.51 12.56 3183
5/16/2013 12.38 12.77 12.38 12.50 4103
5/15/2013 12.51 12.57 12.33 12.43 11590
5/14/2013 12.51 12.62 12.45 12.59 3531
5/13/2013 12.63 12.85 12.50 12.55 5406
5/10/2013 12.69 12.76 12.45 12.72 7175
5/9/2013 12.64 12.90 12.57 12.63 4984
5/8/2013 12.56 12.97 12.51 12.67 10177
5/7/2013 12.93 12.99 12.15 12.72 18812
5/6/2013 13.22 13.26 13.07 13.22 2879
5/3/2013 13.25 13.70 13.24 13.25 4870
5/2/2013 12.85 13.26 12.78 13.08 8812
5/1/2013 12.96 12.98 12.49 12.61 8285
4/30/2013 12.86 13.06 12.68 13.06 3238
4/29/2013 12.96 12.99 12.82 12.90 2076
4/26/2013 13.10 13.10 12.85 12.93 3268
4/25/2013 13.26 13.42 13.07 13.09 1989
4/24/2013 12.75 13.25 12.75 13.18 3235
4/23/2013 12.80 12.82 12.61 12.80 2566
4/22/2013 12.54 12.77 12.35 12.70 5818
4/19/2013 12.66 12.86 12.50 12.52 2885
4/18/2013 12.76 12.94 12.54 12.67 3384
4/17/2013 13.18 13.28 12.66 12.77 4811
4/16/2013 13.21 13.34 13.21 13.29 3150
4/15/2013 13.38 13.43 13.00 13.08 5166
4/12/2013 13.48 13.62 13.46 13.51 3051
4/11/2013 13.85 13.96 13.50 13.53 2498
4/10/2013 13.67 13.89 13.64 13.85 3694
4/9/2013 13.54 13.93 13.54 13.64 3024
4/8/2013 13.72 13.72 13.50 13.51 2786
4/5/2013 13.42 13.69 13.40 13.64 1891
4/4/2013 13.51 13.97 13.48 13.67 4210
4/3/2013 13.66 13.74 13.40 13.45 6978
4/2/2013 13.80 13.86 13.48 13.65 3643
4/1/2013 13.93 13.97 13.58 13.70 8123
3/28/2013 14.06 14.10 13.92 13.92 4224
3/27/2013 13.98 14.09 13.85 14.00 4173
3/26/2013 14.15 14.29 13.94 14.00 3406
3/25/2013 14.17 14.25 13.97 14.03 5034
3/22/2013 14.30 14.43 14.00 14.15 3381
3/21/2013 14.17 14.35 14.05 14.26 2194
3/20/2013 14.29 14.43 14.23 14.34 1834
3/19/2013 14.33 14.33 13.92 14.25 8749
3/18/2013 14.45 14.48 14.17 14.33 5165
3/15/2013 14.77 14.88 14.59 14.75 5608
3/14/2013 14.39 14.76 14.36 14.71 2976
3/13/2013 14.42 14.42 14.26 14.32 1886
3/12/2013 14.46 14.53 14.29 14.40 2548
3/11/2013 14.65 14.65 14.21 14.51 2732
3/8/2013 14.57 14.83 14.49 14.73 2106
3/7/2013 14.33 14.46 14.22 14.39 3609
3/6/2013 14.28 14.43 14.19 14.36 4543
3/5/2013 14.33 14.70 14.23 14.25 3099
3/4/2013 14.20 14.25 14.06 14.18 3400
3/1/2013 14.13 14.39 13.94 14.20 5110
2/28/2013 14.56 14.58 14.25 14.29 2915
2/27/2013 14.43 14.65 14.41 14.58 2533
2/26/2013 14.73 14.73 14.23 14.42 11878
2/25/2013 14.95 14.95 14.62 14.62 4229
2/22/2013 14.84 15.01 14.70 14.89 2166
2/21/2013 14.74 14.87 14.54 14.72 5145
2/20/2013 15.38 15.39 14.74 14.78 8584
2/19/2013 15.65 15.65 15.07 15.30 4941
2/15/2013 15.75 15.79 15.59 15.64 4130
2/14/2013 15.39 15.63 15.35 15.63 2541
2/13/2013 15.38 15.51 15.34 15.48 2944
2/12/2013 15.38 15.47 15.28 15.38 2112
2/11/2013 15.47 15.58 15.34 15.41 5945
2/8/2013 15.54 15.95 15.24 15.40 6506
2/7/2013 15.77 15.78 15.44 15.50 5786
2/6/2013 15.49 15.82 15.43 15.77 2694
2/5/2013 15.45 15.59 15.30 15.57 2279
2/4/2013 15.34 15.38 14.98 15.32 3902
2/1/2013 15.23 15.51 15.15 15.46 3193
1/31/2013 14.84 15.21 14.84 15.16 3076
1/30/2013 15.34 15.46 14.74 14.85 3190
1/29/2013 15.04 15.46 15.04 15.41 3108
1/28/2013 15.15 15.25 14.97 15.09 2404
1/25/2013 15.18 15.34 14.85 15.16 2404
1/24/2013 15.16 15.50 15.03 15.15 2783
1/23/2013 15.36 15.41 15.13 15.18 2936
1/22/2013 15.23 15.70 14.84 15.38 6923
1/18/2013 14.90 15.26 14.82 15.25 3250
1/17/2013 14.77 14.99 14.74 14.92 2504
1/16/2013 14.67 14.79 14.58 14.76 1877
1/15/2013 14.53 14.74 14.45 14.72 3322
1/14/2013 14.74 14.86 14.47 14.66 2282
1/11/2013 14.90 14.90 14.64 14.79 2945
1/10/2013 14.82 14.92 14.52 14.90 2140
1/9/2013 14.67 14.76 14.50 14.70 2860
1/8/2013 14.79 14.80 14.45 14.59 2735
1/7/2013 14.25 14.88 14.21 14.83 8514
1/4/2013 14.44 14.48 14.26 14.39 2436
1/3/2013 14.48 14.57 14.26 14.31 2120
1/2/2013 14.17 14.50 14.04 14.45 5981
Marketplace
Trading Center