Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.59 
    17.99 
    14.39 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 19.96 20.37 19.83 20.11 292,992
Apr 16, 2014 20.12 20.31 19.89 20.02 370,078
Apr 15, 2014 20.43 20.55 19.71 20.00 369,218
Apr 14, 2014 20.39 20.66 20.24 20.37 340,601
Apr 11, 2014 20.70 21.04 20.19 20.25 357,116
Apr 10, 2014 21.01 21.04 20.49 20.74 303,487
Apr 9, 2014 20.55 21.10 20.54 21.08 307,607
Apr 8, 2014 20.06 20.78 19.85 20.53 329,529
Apr 7, 2014 20.43 20.46 19.50 20.08 617,610
Apr 4, 2014 20.89 20.97 20.43 20.45 382,689
Apr 3, 2014 21.14 21.15 20.47 20.69 526,038
Apr 2, 2014 20.98 21.36 20.75 21.06 454,237
Apr 1, 2014 20.82 21.15 20.72 20.89 358,173
Mar 31, 2014 20.76 21.00 20.46 20.82 555,991
Mar 28, 2014 20.62 20.99 20.36 20.59 311,958
Mar 27, 2014 20.79 21.08 20.33 20.68 318,431
Mar 26, 2014 21.25 21.35 20.72 20.72 264,692
Mar 25, 2014 21.56 21.64 21.02 21.07 323,340
Mar 24, 2014 21.58 21.73 20.94 21.38 310,442
Mar 21, 2014 21.50 22.00 21.30 21.59 725,188
Mar 20, 2014 21.21 21.51 21.16 21.36 233,607
Mar 19, 2014 21.24 21.35 21.03 21.34 407,348
Mar 18, 2014 20.82 21.43 20.58 21.24 407,749
Mar 17, 2014 20.75 21.12 20.58 20.77 350,856
Mar 14, 2014 20.28 20.84 20.22 20.70 268,893
Mar 13, 2014 20.55 20.64 20.10 20.36 270,682
Mar 12, 2014 20.20 20.62 19.93 20.42 199,611
Mar 11, 2014 20.44 20.66 20.10 20.28 239,848
Mar 10, 2014 20.30 20.47 20.16 20.47 227,845
Mar 7, 2014 20.71 20.82 20.17 20.41 156,861