$13.65 +0.04 (%) Globe Specialty Metals Inc - NASDAQ

Sep. 4, 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
9/4/201513.3913.9113.3913.65391,763
9/3/201513.6414.0313.5413.61401,332
9/2/201513.6013.6513.3013.60343,869
9/1/201513.4313.7913.1513.37707,977
8/31/201513.4214.0413.3113.74563,684
8/28/201513.5913.7913.2213.47636,788
8/27/201512.5913.6812.5713.66738,476
8/26/201513.2613.2612.0012.54960,227
8/25/201512.9012.9012.0012.16447,371
8/24/201512.7513.1312.5012.42566,074
8/21/201513.1313.3812.9913.26619,095
8/20/201513.5013.6913.4313.44445,820
8/19/201513.5713.7213.4713.53365,288
8/18/201514.3914.3913.5913.74316,013
8/17/201513.9914.3513.9414.34294,425
8/14/201513.6814.1813.6114.08281,095
8/13/201514.1014.2013.5113.74431,111
8/12/201514.1814.2713.6314.16389,642
8/11/201514.6714.9914.1114.46303,201
8/10/201514.0714.9914.0714.88433,438
8/7/201514.6014.7213.8613.98538,153
8/6/201514.6414.9814.5014.73561,995
8/5/201515.2315.4914.3114.57721,634
8/4/201515.2415.5015.1615.25310,943
8/3/201515.4315.5515.0615.23311,888
7/31/201515.4815.6615.3715.44273,645
7/30/201515.3815.5215.1115.49415,403
7/29/201515.7216.0515.3915.48427,728
7/28/201515.3915.7214.8315.71848,841
7/27/201515.5015.6715.2615.31320,767
7/24/201515.9716.2615.5515.61364,364
7/23/201516.7816.9415.9516.01529,373
7/22/201516.7017.0516.5116.74528,466
7/21/201516.4616.7916.4416.72612,772
7/20/201516.8816.8816.3816.48450,322
7/17/201517.0517.0516.6916.90258,972
7/16/201517.0817.1716.8416.98158,865
7/15/201517.5217.5716.8716.98189,287
7/14/201517.6217.6217.3317.58239,493
7/13/201517.3118.0017.1917.57483,431
7/10/201517.1617.3116.9017.21301,248
7/9/201516.9617.2216.6716.89254,346
7/8/201517.1517.5816.5616.78526,005
7/7/201517.5517.6016.7717.36363,620
7/6/201517.2817.5617.1917.53363,533
7/2/201517.4617.7217.3817.48270,076
7/1/201517.8117.9717.4917.49346,380
6/30/201517.7417.8417.4117.70406,579
6/29/201518.1118.1817.5117.62363,795
6/26/201518.3218.3618.0018.25684,686
6/25/201518.6018.6018.1018.23354,570
6/24/201518.6718.7718.4318.49214,168
6/23/201518.4118.7118.2618.67259,872
6/22/201518.6718.6818.2618.38351,273
6/19/201518.8518.9418.4918.50655,386
6/18/201518.9919.1118.7018.85353,420
6/17/201519.1819.8418.7718.84267,728
6/16/201519.1319.2718.9619.08158,275
6/15/201519.2819.2818.8819.11183,514
6/12/201519.4219.4919.1819.39177,120
6/11/201519.3719.5419.2319.42213,246
6/10/201519.3119.5419.1219.39280,484
6/9/201519.2319.4619.0419.15180,486
6/8/201519.4219.4219.2019.24162,468
6/5/201519.2819.4819.0419.46175,439
6/4/201519.6219.6219.1419.28235,317
6/3/201519.6920.0019.6319.69160,547
6/2/201519.3319.9219.3319.59273,523
6/1/201519.4919.5319.1219.33239,919
5/29/201519.5019.6519.1619.33411,840
5/28/201519.1319.5718.9319.49425,690
5/27/201519.3619.3918.9819.27495,416
5/26/201519.5819.7419.1919.28371,219
5/22/201519.8519.8619.3519.66451,582
5/21/201520.1520.3119.8019.86248,940
5/20/201520.1820.2019.9620.20282,258
5/19/201520.7920.7919.7820.12413,810
5/18/201520.7020.8320.5820.82323,528
5/15/201520.6720.8520.4820.79268,381
5/14/201520.5420.7520.3720.66275,992
5/13/201520.7720.8320.3420.47449,125
5/12/201521.2021.3520.5220.75427,510
5/11/201521.0521.5020.9921.27454,015
5/8/201521.5621.7420.9821.161,209,680
5/7/201519.1620.8418.8820.781,910,470
5/6/201519.3519.3518.9919.17433,063
5/5/201519.6519.9519.0319.201,138,475
5/4/201520.1120.2719.6019.63541,639
5/1/201519.9820.4419.9520.04382,405
4/30/201520.4620.8119.6619.92785,484
4/29/201520.8821.0920.6120.62310,772
4/28/201520.9421.3420.9321.04281,187
4/27/201521.2021.7520.8320.86304,889
4/24/201521.0821.5521.0821.17142,223
4/23/201520.3321.1920.1121.00313,673
4/22/201520.8220.9820.3520.46621,117
4/21/201521.0321.1520.6420.89476,102
4/20/201521.0621.0820.8821.02654,328
4/17/201520.7921.1220.5720.93284,385
4/16/201521.2421.3620.9120.99247,913
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!