Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.83 
    20.02 
    18.21 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 18.18 19.01 17.68 18.81 566,266
Oct 30, 2014 17.80 18.05 17.47 17.68 293,739
Oct 29, 2014 18.50 18.68 17.78 17.84 302,635
Oct 28, 2014 17.90 18.57 17.56 18.51 220,166
Oct 27, 2014 18.07 18.07 17.61 17.69 148,809
Oct 24, 2014 18.21 18.29 18.00 18.24 167,307
Oct 23, 2014 18.11 18.22 17.95 18.13 358,671
Oct 22, 2014 17.99 18.24 17.69 17.85 238,855
Oct 21, 2014 17.77 18.10 17.61 18.01 313,276
Oct 20, 2014 17.19 17.73 17.19 17.72 214,761
Oct 17, 2014 17.60 17.64 17.29 17.36 450,664
Oct 16, 2014 16.81 17.38 16.70 17.36 535,209
Oct 15, 2014 16.92 17.50 16.50 17.09 688,603
Oct 14, 2014 16.63 17.15 16.54 16.58 333,689
Oct 13, 2014 16.48 16.86 16.36 16.45 335,837
Oct 10, 2014 16.44 16.99 16.17 16.40 280,057
Oct 9, 2014 17.21 17.30 16.50 16.56 344,461
Oct 8, 2014 16.81 17.22 16.55 17.17 351,031
Oct 7, 2014 17.24 17.40 16.80 16.80 353,239
Oct 6, 2014 17.34 17.52 17.21 17.41 298,688
Oct 3, 2014 17.36 17.36 16.97 17.24 449,356
Oct 2, 2014 17.30 17.39 16.90 17.14 416,341
Oct 1, 2014 18.12 18.31 17.07 17.31 469,157
Sep 30, 2014 18.81 18.81 17.84 18.19 720,330
Sep 29, 2014 18.76 18.93 18.49 18.77 200,178
Sep 26, 2014 19.20 19.22 19.00 19.04 180,167
Sep 25, 2014 19.57 19.68 19.05 19.22 172,437
Sep 24, 2014 19.74 19.86 19.47 19.69 232,937
Sep 23, 2014 19.68 20.03 19.63 19.64 229,387
Sep 22, 2014 20.26 20.45 19.66 19.71 265,285