Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.83 
    19.68 
    17.52 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 16, 2015 21.24 21.36 20.91 20.99 247,913
Apr 15, 2015 21.02 21.31 20.91 21.25 721,117
Apr 14, 2015 20.78 21.05 20.70 20.91 681,589
Apr 13, 2015 20.80 21.06 20.51 20.78 319,295
Apr 10, 2015 21.03 21.05 20.47 20.85 410,938
Apr 9, 2015 20.81 21.07 20.50 20.84 548,063
Apr 8, 2015 20.85 20.99 20.50 20.76 670,643
Apr 7, 2015 20.94 21.18 20.88 20.89 329,323
Apr 6, 2015 21.00 21.49 20.89 20.99 583,037
Apr 2, 2015 19.67 21.99 19.50 21.12 2,347,022
Apr 1, 2015 18.94 19.69 18.92 19.59 912,973
Mar 31, 2015 18.91 19.03 18.45 18.92 835,119
Mar 30, 2015 18.74 19.04 18.74 18.96 248,233
Mar 27, 2015 18.56 18.85 18.34 18.70 341,850
Mar 26, 2015 18.82 19.13 18.30 18.57 481,520
Mar 25, 2015 19.23 19.39 18.65 18.80 448,986
Mar 24, 2015 19.34 19.41 19.15 19.23 244,305
Mar 23, 2015 19.16 19.43 18.93 19.31 450,629
Mar 20, 2015 18.75 19.32 17.59 19.16 1,444,972
Mar 19, 2015 18.87 18.87 18.03 18.59 416,735
Mar 18, 2015 18.15 19.00 17.91 18.97 404,782
Mar 17, 2015 17.98 18.23 17.81 18.22 538,903
Mar 16, 2015 18.21 18.30 17.79 18.08 350,612
Mar 13, 2015 18.13 18.25 17.83 18.14 838,875