Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.27 
    19.26 
    17.24 
 Aug 6, 2014 Aug 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 3, 2015 15.43 15.55 15.06 15.23 311,888
Jul 31, 2015 15.48 15.66 15.37 15.44 273,645
Jul 30, 2015 15.38 15.52 15.11 15.49 415,403
Jul 29, 2015 15.72 16.05 15.39 15.48 427,728
Jul 28, 2015 15.39 15.72 14.83 15.71 848,841
Jul 27, 2015 15.50 15.67 15.26 15.31 320,767
Jul 24, 2015 15.97 16.26 15.55 15.61 364,364
Jul 23, 2015 16.78 16.94 15.95 16.01 529,373
Jul 22, 2015 16.70 17.05 16.51 16.74 528,466
Jul 21, 2015 16.46 16.79 16.44 16.72 612,772
Jul 20, 2015 16.88 16.88 16.38 16.48 450,322
Jul 17, 2015 17.05 17.05 16.69 16.90 258,972
Jul 16, 2015 17.08 17.17 16.84 16.98 158,865
Jul 15, 2015 17.52 17.57 16.87 16.98 189,287
Jul 14, 2015 17.62 17.62 17.33 17.58 239,493
Jul 13, 2015 17.31 18.00 17.19 17.57 483,431
Jul 10, 2015 17.16 17.31 16.90 17.21 301,248
Jul 9, 2015 16.96 17.22 16.67 16.89 254,346
Jul 8, 2015 17.15 17.58 16.56 16.78 526,005
Jul 7, 2015 17.55 17.60 16.77 17.36 363,620
Jul 6, 2015 17.28 17.56 17.19 17.53 363,533
Jul 2, 2015 17.46 17.72 17.38 17.48 270,076
Jul 1, 2015 17.81 17.97 17.49 17.49 346,380
Jun 30, 2015 17.74 17.84 17.40 17.70 406,579
Jun 29, 2015 18.11 18.18 17.51 17.62 363,795
Jun 26, 2015 18.32 18.36 18.00 18.25 684,686
Jun 25, 2015 18.60 18.60 18.10 18.23 354,570
Jun 24, 2015 18.67 18.77 18.43 18.49 214,168
Jun 23, 2015 18.41 18.71 18.26 18.67 259,872
Jun 22, 2015 18.67 18.68 18.26 18.38 351,273