Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.83 
    19.68 
    17.52 
 Mar 28, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 12, 2015 17.80 18.18 17.38 18.11 688,460
Mar 11, 2015 16.95 17.76 16.70 17.69 975,727
Mar 10, 2015 16.97 17.02 16.65 16.86 601,228
Mar 9, 2015 17.39 17.49 17.04 17.21 517,839
Mar 6, 2015 17.16 17.46 17.03 17.35 483,167
Mar 5, 2015 17.24 17.63 17.06 17.36 821,506
Mar 4, 2015 17.08 17.46 16.92 17.29 757,976
Mar 3, 2015 17.19 17.45 16.99 17.25 740,667
Mar 2, 2015 16.56 17.22 16.34 17.18 452,537
Feb 27, 2015 16.60 16.88 16.45 16.65 391,207
Feb 26, 2015 16.94 17.00 16.48 16.70 674,347
Feb 25, 2015 15.93 16.97 15.93 16.91 1,074,749
Feb 24, 2015 15.90 16.20 15.74 15.87 767,921
Feb 23, 2015 16.22 17.18 15.74 15.99 2,270,880
Feb 20, 2015 15.74 15.76 15.35 15.37 284,970
Feb 19, 2015 15.73 15.91 15.53 15.73 155,218
Feb 18, 2015 15.76 15.89 15.70 15.82 145,515
Feb 17, 2015 15.58 15.80 15.41 15.78 187,576
Feb 13, 2015 15.59 15.95 15.56 15.60 278,644
Feb 12, 2015 15.25 15.65 15.17 15.54 401,972