Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.83 
    18.84 
    15.84 
 Aug 23, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 21, 2014 19.54 19.54 19.17 19.45 206,201
Aug 20, 2014 19.62 19.92 19.45 19.59 258,898
Aug 19, 2014 19.96 20.00 19.67 19.74 218,049
Aug 18, 2014 19.93 20.00 19.64 19.97 215,768
Aug 15, 2014 19.79 19.81 19.47 19.64 292,133
Aug 14, 2014 19.55 19.69 19.40 19.58 104,526
Aug 13, 2014 19.34 19.64 19.34 19.60 118,235
Aug 12, 2014 19.48 19.60 19.11 19.28 143,090
Aug 11, 2014 19.53 19.80 19.25 19.55 123,691
Aug 8, 2014 18.98 19.80 18.80 19.41 300,185
Aug 7, 2014 19.34 19.54 18.86 19.00 170,153
Aug 6, 2014 18.99 19.47 18.83 19.25 194,970
Aug 5, 2014 19.10 19.40 18.98 19.06 161,959
Aug 4, 2014 19.19 19.28 18.81 19.27 196,896
Aug 1, 2014 18.98 19.23 18.75 19.10 264,344
Jul 31, 2014 19.80 19.82 19.03 19.03 316,268
Jul 30, 2014 20.40 20.40 19.91 20.05 224,827
Jul 29, 2014 20.29 20.38 19.96 20.21 253,885
Jul 28, 2014 20.73 20.79 20.22 20.27 300,710
Jul 25, 2014 20.89 21.01 20.70 20.74 165,576
Jul 24, 2014 21.15 21.30 20.95 21.11 395,395
Jul 23, 2014 21.06 21.18 20.87 21.08 177,295
Jul 22, 2014 20.56 21.08 20.50 21.00 560,160
Jul 21, 2014 20.65 20.75 20.12 20.27 254,956
Jul 18, 2014 20.35 20.84 20.35 20.74 349,137
Jul 17, 2014 20.43 20.99 20.37 20.41 303,096
Jul 16, 2014 20.80 20.82 20.46 20.64 185,056
Jul 15, 2014 20.41 21.08 20.17 20.64 519,703
Jul 14, 2014 20.52 20.52 20.22 20.43 155,453
Jul 11, 2014 20.15 20.36 19.87 20.30 245,353