Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.27 
    18.23 
    15.20 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 13.59 13.79 13.22 13.47 636,788
Aug 27, 2015 12.59 13.68 12.57 13.66 738,476
Aug 26, 2015 13.26 13.26 12.00 12.54 960,227
Aug 25, 2015 12.90 12.90 12.00 12.16 447,371
Aug 24, 2015 12.75 13.13 12.26 12.42 566,074
Aug 21, 2015 13.13 13.38 12.99 13.26 619,095
Aug 20, 2015 13.50 13.69 13.43 13.44 445,820
Aug 19, 2015 13.57 13.72 13.47 13.53 365,288
Aug 18, 2015 14.39 14.39 13.59 13.74 316,013
Aug 17, 2015 13.99 14.35 13.94 14.34 294,425
Aug 14, 2015 13.68 14.18 13.61 14.08 281,095
Aug 13, 2015 14.10 14.20 13.51 13.74 431,111
Aug 12, 2015 14.18 14.27 13.63 14.16 389,642
Aug 11, 2015 14.67 14.99 14.11 14.46 303,201
Aug 10, 2015 14.07 14.99 14.07 14.88 433,438
Aug 7, 2015 14.60 14.72 13.86 13.98 538,153
Aug 6, 2015 14.64 14.98 14.50 14.73 561,995
Aug 5, 2015 15.23 15.49 14.30 14.57 721,634
Aug 4, 2015 15.24 15.50 15.16 15.25 310,943
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