Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.83 
    19.68 
    17.52 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 20, 2015 20.18 20.20 19.96 20.20 282,258
May 19, 2015 20.79 20.79 19.78 20.12 413,810
May 18, 2015 20.70 20.83 20.58 20.82 323,528
May 15, 2015 20.67 20.85 20.48 20.79 268,381
May 14, 2015 20.54 20.75 20.37 20.66 275,992
May 13, 2015 20.77 20.83 20.34 20.47 449,125
May 12, 2015 21.20 21.35 20.52 20.75 427,510
May 11, 2015 21.05 21.50 20.99 21.27 454,015
May 8, 2015 21.56 21.74 20.98 21.16 1,209,680
May 7, 2015 19.16 20.84 18.88 20.78 1,910,470
May 6, 2015 19.35 19.35 18.99 19.17 433,063
May 5, 2015 19.65 19.95 19.03 19.20 1,138,475
May 4, 2015 20.11 20.27 19.60 19.63 541,639
May 1, 2015 19.98 20.44 19.95 20.04 382,405
Apr 30, 2015 20.46 20.81 19.66 19.92 785,484
Apr 29, 2015 20.88 21.09 20.61 20.62 310,772
Apr 28, 2015 20.94 21.34 20.93 21.04 281,187
Apr 27, 2015 21.20 21.75 20.83 20.86 304,889
Apr 24, 2015 21.08 21.55 21.08 21.17 142,223
Apr 23, 2015 20.33 21.19 20.11 21.00 313,673
Apr 22, 2015 20.82 20.98 20.35 20.46 621,117
Apr 21, 2015 21.03 21.15 20.64 20.89 476,102
Apr 20, 2015 21.06 21.08 20.88 21.02 654,328
Apr 17, 2015 20.79 21.12 20.57 20.93 284,385