Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.83 
    18.52 
    15.20 
 Jul 30, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 20.89 21.01 20.70 20.74 165,576
Jul 24, 2014 21.15 21.30 20.95 21.11 395,395
Jul 23, 2014 21.06 21.18 20.87 21.08 177,295
Jul 22, 2014 20.56 21.08 20.50 21.00 560,160
Jul 21, 2014 20.65 20.75 20.12 20.27 254,956
Jul 18, 2014 20.35 20.84 20.35 20.74 349,137
Jul 17, 2014 20.43 20.99 20.37 20.41 303,096
Jul 16, 2014 20.80 20.82 20.46 20.64 185,056
Jul 15, 2014 20.41 21.08 20.17 20.64 519,703
Jul 14, 2014 20.52 20.52 20.22 20.43 155,453
Jul 11, 2014 20.15 20.36 19.87 20.30 245,353
Jul 10, 2014 20.43 20.66 20.19 20.23 327,452
Jul 9, 2014 20.67 21.02 20.64 20.86 317,308
Jul 8, 2014 20.75 20.91 20.42 20.58 319,106
Jul 7, 2014 21.24 21.38 20.79 20.80 253,818
Jul 3, 2014 21.31 21.40 21.17 21.39 93,470
Jul 2, 2014 20.99 21.35 20.81 21.26 363,984
Jul 1, 2014 20.89 21.20 20.88 20.99 439,001
Jun 30, 2014 20.49 20.80 20.34 20.78 357,720
Jun 27, 2014 20.67 20.91 20.59 20.60 1,950,184
Jun 26, 2014 21.15 21.15 20.71 20.86 212,240
Jun 25, 2014 20.91 21.21 20.81 21.06 175,032
Jun 24, 2014 21.25 21.52 20.98 21.04 233,585
Jun 23, 2014 21.50 21.57 21.17 21.33 345,926
Jun 20, 2014 21.93 21.95 21.46 21.51 575,484
Jun 19, 2014 21.49 21.97 21.35 21.83 278,607
Jun 18, 2014 21.19 21.48 20.93 21.46 236,225
Jun 17, 2014 20.83 21.28 20.66 21.22 280,266
Jun 16, 2014 20.74 20.91 20.59 20.89 277,798
Jun 13, 2014 20.81 20.89 20.55 20.82 167,108