Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.83 
    20.02 
    18.21 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 18.09 18.30 17.64 17.72 468,724
Nov 5, 2014 17.93 17.98 17.52 17.70 278,112
Nov 4, 2014 18.03 18.26 17.69 17.69 273,888
Nov 3, 2014 18.91 18.91 18.02 18.19 302,839
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