Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.83 
    19.73 
    17.62 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 16.19 16.19 15.73 15.90 1,004,418
Dec 18, 2014 16.58 16.94 16.02 16.20 324,482
Dec 17, 2014 15.74 16.28 15.49 16.26 289,443
Dec 16, 2014 15.49 16.01 15.49 15.74 574,506
Dec 15, 2014 16.59 16.75 15.41 15.52 476,077
Dec 12, 2014 16.68 16.69 16.24 16.51 453,502
Dec 11, 2014 17.34 17.44 16.95 16.96 371,559
Dec 10, 2014 17.89 17.93 17.06 17.19 306,502
Dec 9, 2014 17.22 18.22 17.00 18.01 346,306
Dec 8, 2014 17.62 17.77 17.31 17.45 437,743
Dec 5, 2014 17.52 17.84 17.39 17.73 512,518
Dec 4, 2014 17.10 17.59 16.96 17.54 381,877
Dec 3, 2014 16.53 17.26 16.45 17.16 193,100
Dec 2, 2014 16.63 16.99 16.45 16.58 253,960
Dec 1, 2014 17.34 17.34 16.53 16.55 741,856
Nov 28, 2014 18.21 18.22 17.31 17.33 208,282
Nov 26, 2014 18.38 18.49 18.14 18.23 140,024
Nov 25, 2014 17.90 18.56 17.88 18.32 360,471
Nov 24, 2014 17.51 17.90 17.51 17.84 251,222
Nov 21, 2014 17.71 17.85 17.43 17.52 591,692
Nov 20, 2014 16.98 17.38 16.94 17.26 634,415
Nov 19, 2014 17.65 17.69 16.97 17.03 336,682
Nov 18, 2014 17.89 18.07 17.57 17.73 303,658
Nov 17, 2014 18.01 18.23 17.74 17.75 346,959
Nov 14, 2014 17.97 18.24 17.76 18.05 278,530
Nov 13, 2014 18.78 18.85 17.88 18.00 206,601
Nov 12, 2014 18.53 18.89 18.53 18.78 230,755
Nov 11, 2014 18.66 18.74 18.41 18.73 218,368
Nov 10, 2014 18.49 18.73 18.27 18.71 501,697
Nov 7, 2014 17.69 18.23 17.69 18.22 551,643