$20.12 +0.27 (%) Globe Specialty Metals Inc - NASDAQ

Sep. 17, 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
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
5/29/201419.9720.1419.8720.14567,129
5/28/201420.1120.1619.9619.96329,566
5/27/201420.2720.3719.9820.19216,636
5/23/201419.5420.0919.4220.06264,830
5/22/201419.5119.6419.4519.50252,810
5/21/201418.8419.6918.8419.50402,825
5/20/201418.9418.9418.4418.51479,958
5/19/201418.7019.1118.6919.04189,547
5/16/201418.5818.7718.4218.77211,004
5/15/201418.8019.3018.4218.61295,280
5/14/201419.3319.4018.9618.96249,568
5/13/201419.5219.6219.2919.30307,529
5/12/201419.2619.7719.0719.52397,047
5/9/201418.9119.7318.8819.24520,885
5/8/201419.5219.7718.9719.10355,641
5/7/201419.0919.5218.8419.48446,106
5/6/201419.0019.2218.9618.98981,324
5/5/201419.2019.3318.8919.28243,022
5/2/201419.3219.4919.2119.40224,332
5/1/201419.2819.5119.1219.24332,764
4/30/201419.2119.4418.9619.38248,303
4/29/201419.1619.4318.7619.25226,925
4/28/201419.0519.2118.5219.01387,027
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center