$17.35 -0.01 (%) Globe Specialty Metals Inc - NASDAQ

Mar. 6, 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
3/6/201517.1617.4617.0317.35483,167
3/5/201517.2417.6317.0617.36821,506
3/4/201517.0817.4616.9217.29757,976
3/3/201517.1917.4516.9917.25740,667
3/2/201516.5617.2216.3417.18452,537
2/27/201516.6016.8816.4516.65391,207
2/26/201516.9417.0016.4816.70674,347
2/25/201515.9316.9715.9316.911,074,749
2/24/201515.9016.2015.7415.87767,921
2/23/201516.2217.1815.7415.992,270,880
2/20/201515.7415.7615.3515.37284,970
2/19/201515.7315.9115.5315.73155,218
2/18/201515.7615.8915.7015.82145,515
2/17/201515.5815.8015.4115.78187,576
2/13/201515.5915.9515.5615.60278,644
2/12/201515.2515.6515.1715.54401,972
2/11/201515.6216.0015.1515.40545,431
2/10/201516.4516.4515.1115.73731,326
2/9/201516.4316.6915.6216.41260,608
2/6/201516.4916.8016.4416.50340,965
2/5/201516.3116.5816.2216.55398,426
2/4/201516.3316.4415.8116.11664,712
2/3/201515.7216.9415.7216.51588,808
2/2/201515.5315.6015.1615.57335,883
1/30/201515.8216.2215.3115.42451,612
1/29/201515.6916.0015.4216.00210,502
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center