Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.27 
    19.30 
    17.34 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 17.46 17.72 17.38 17.48 270,076
Jul 1, 2015 17.81 17.97 17.49 17.49 346,380
Jun 30, 2015 17.74 17.84 17.40 17.70 406,579
Jun 29, 2015 18.11 18.18 17.51 17.62 363,795
Jun 26, 2015 18.32 18.36 18.00 18.25 684,686
Jun 25, 2015 18.60 18.60 18.10 18.23 354,570
Jun 24, 2015 18.67 18.77 18.43 18.49 214,168
Jun 23, 2015 18.41 18.71 18.26 18.67 259,872
Jun 22, 2015 18.67 18.68 18.26 18.38 351,273
Jun 19, 2015 18.85 18.94 18.49 18.50 655,386
Jun 18, 2015 18.99 19.11 18.70 18.85 353,420
Jun 17, 2015 19.18 19.84 18.77 18.84 267,728
Jun 16, 2015 19.13 19.27 18.96 19.08 158,275
Jun 15, 2015 19.28 19.28 18.88 19.11 183,514
Jun 12, 2015 19.42 19.49 19.18 19.39 177,120
Jun 11, 2015 19.37 19.54 19.23 19.42 213,246
Jun 10, 2015 19.31 19.54 19.12 19.39 280,484
Jun 9, 2015 19.23 19.46 19.04 19.15 180,486
Jun 8, 2015 19.42 19.42 19.20 19.24 162,468
Jun 5, 2015 19.28 19.48 19.04 19.46 175,439
Jun 4, 2015 19.62 19.62 19.14 19.28 235,317
Jun 3, 2015 19.69 20.00 19.63 19.69 160,547
Jun 2, 2015 19.33 19.92 19.33 19.59 273,523
Jun 1, 2015 19.49 19.53 19.12 19.33 239,919
May 29, 2015 19.50 19.65 19.16 19.33 411,840
May 28, 2015 19.13 19.57 18.93 19.49 425,690
May 27, 2015 19.36 19.39 18.98 19.27 495,416
May 26, 2015 19.58 19.74 19.19 19.28 371,219
May 22, 2015 19.85 19.86 19.35 19.66 451,582
May 21, 2015 20.15 20.31 19.80 19.86 248,940