Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.83 
    19.68 
    17.52 
 Mar 10, 2014 Mar 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 11, 2015 15.62 16.00 15.15 15.40 545,431
Feb 10, 2015 16.45 16.45 15.11 15.73 731,326
Feb 9, 2015 16.43 16.69 15.62 16.41 260,608
Feb 6, 2015 16.49 16.80 16.44 16.50 340,965
Feb 5, 2015 16.31 16.58 16.22 16.55 398,426
Feb 4, 2015 16.33 16.44 15.81 16.11 664,712
Feb 3, 2015 15.72 16.94 15.72 16.51 588,808
Feb 2, 2015 15.53 15.60 15.16 15.57 335,883
Jan 30, 2015 15.82 16.22 15.31 15.42 451,612
Jan 29, 2015 15.69 16.00 15.42 16.00 210,502
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