Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.83 
    19.72 
    17.62 
 Jan 31, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 16.16 16.74 15.54 15.60 177,344
Jan 27, 2015 16.09 16.49 16.01 16.12 210,599
Jan 26, 2015 15.46 16.40 15.39 16.28 202,459
Jan 23, 2015 15.84 15.86 15.46 15.51 253,692
Jan 22, 2015 15.89 15.99 15.63 15.84 205,289
Jan 21, 2015 15.72 15.91 15.53 15.74 289,424
Jan 20, 2015 15.74 15.83 15.41 15.72 435,262
Jan 16, 2015 15.84 16.04 15.61 15.74 388,556
Jan 15, 2015 16.27 16.27 15.73 15.79 443,981
Jan 14, 2015 16.30 16.30 15.75 16.17 670,115
Jan 13, 2015 16.64 16.80 16.16 16.55 450,594
Jan 12, 2015 16.81 16.81 15.90 16.58 409,281
Jan 9, 2015 16.79 16.83 16.25 16.82 806,995
Jan 8, 2015 16.91 17.24 16.64 16.86 195,100
Jan 7, 2015 16.77 17.06 16.54 16.76 396,942
Jan 6, 2015 16.73 16.95 16.22 16.59 313,783
Jan 5, 2015 17.23 17.29 16.47 16.65 926,198
Jan 2, 2015 17.38 17.49 17.03 17.34 206,443
Dec 31, 2014 17.14 17.51 17.08 17.23 252,633
Dec 30, 2014 16.73 17.70 16.73 17.14 374,204
Dec 29, 2014 16.80 17.08 16.69 16.84 351,929
Dec 26, 2014 16.36 16.83 16.35 16.79 272,817
Dec 24, 2014 16.00 16.35 15.96 16.23 178,553
Dec 23, 2014 15.61 16.03 15.47 15.99 496,685
Dec 22, 2014 15.89 15.93 15.45 15.53 340,647
Dec 19, 2014 16.19 16.19 15.73 15.90 1,004,418
Dec 18, 2014 16.58 16.94 16.02 16.20 324,482
Dec 17, 2014 15.74 16.28 15.49 16.26 289,443
Dec 16, 2014 15.49 16.01 15.49 15.74 574,506
Dec 15, 2014 16.59 16.75 15.41 15.52 476,077