Globe Specialty Metals Inc historical prices

   Watch this stock

Historical chart

    21.83 
    19.79 
    17.75 
 Oct 1, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 29, 2014 18.76 18.93 18.49 18.77 200,178
Sep 26, 2014 19.20 19.22 19.00 19.04 180,167
Sep 25, 2014 19.57 19.68 19.05 19.22 172,437
Sep 24, 2014 19.74 19.86 19.47 19.69 232,937
Sep 23, 2014 19.68 20.03 19.63 19.64 229,387
Sep 22, 2014 20.26 20.45 19.66 19.71 265,285
Sep 19, 2014 20.78 20.96 20.40 20.46 810,562
Sep 18, 2014 20.25 20.74 20.10 20.72 530,979
Sep 17, 2014 19.98 20.21 19.88 20.12 383,360
Sep 16, 2014 19.55 19.97 19.28 19.85 439,677
Sep 15, 2014 19.41 19.71 19.17 19.58 387,587
Sep 12, 2014 18.89 19.63 18.62 19.45 650,961
Sep 11, 2014 18.45 18.89 18.36 18.80 247,937
Sep 10, 2014 18.68 18.80 18.33 18.61 268,876
Sep 9, 2014 19.39 19.39 18.66 18.66 309,279
Sep 8, 2014 19.71 19.82 19.34 19.37 242,190
Sep 5, 2014 20.23 20.28 19.66 19.80 384,340
Sep 4, 2014 20.08 20.49 20.00 20.16 575,928
Sep 3, 2014 20.72 20.72 20.00 20.03 272,785
Sep 2, 2014 20.62 20.87 20.54 20.57 372,986
Aug 29, 2014 20.41 20.55 20.18 20.54 306,234
Aug 28, 2014 20.40 20.54 20.26 20.36 325,945
Aug 27, 2014 19.70 20.59 19.65 20.45 740,396
Aug 26, 2014 19.38 19.75 19.38 19.60 242,527
Aug 25, 2014 19.57 19.57 19.11 19.24 135,098
Aug 22, 2014 19.39 19.64 19.16 19.41 139,804
Aug 21, 2014 19.54 19.54 19.17 19.45 206,201
Aug 20, 2014 19.62 19.92 19.45 19.59 258,898
Aug 19, 2014 19.96 20.00 19.67 19.74 218,049
Aug 18, 2014 19.93 20.00 19.64 19.97 215,768