GLOBE SPECIALTY METALS Historical Stock Price

Below is the stock price history for Globe Specialty Metals GSM. Data is recorded each day for the historical open, high, low, close and volume. The Globe Specialty Metals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Globe Specialty Metals Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 8.20 8.20 7.97 7.97 47,656
2018-07-19 8.07 8.23 8.00 8.005 52,529
2018-07-18 8.03 8.28 7.98 8.19 37,793
2018-07-17 8.17 8.17 8.03 8.03 76,650
2018-07-16 8.02 8.54 8.02 8.085 158,214
2018-07-13 8.18 8.18 7.86 7.93 120,014
2018-07-12 8.27 8.45 8.23 8.28 40,151
2018-07-11 8.44 8.44 8.32 8.355 61,152
2018-07-10 8.31 8.52 8.18 8.495 45,496
2018-07-09 8.06 8.48 8.06 8.30 56,159
2018-07-06 8.06 8.19 8.05 8.10 70,484
2018-07-05 8.16 8.26 8.00 8.15 116,270
2018-07-03 8.38 8.46 8.03 8.03 67,428
2018-07-02 8.56 8.60 8.20 8.23 95,150
2018-06-29 8.61 8.66 8.39 8.58 33,695
2018-06-28 8.68 8.68 8.46 8.53 31,773
2018-06-27 8.92 8.93 8.765 8.765 31,310
2018-06-26 8.74 8.93 8.74 8.915 20,270
2018-06-25 9.00 9.00 8.67 8.70 36,407
2018-06-22 9.19 9.22 9.095 9.115 40,244
2018-06-21 9.11 9.11 8.91 9.055 30,951
2018-06-20 9.17 9.18 9.06 9.115 16,712
2018-06-19 8.99 9.08 8.84 9.08 50,323
2018-06-18 8.87 9.21 8.78 9.19 66,091
2018-06-15 9.25 9.25 9.01 9.04 81,963
2018-06-14 9.64 9.69 9.25 9.33 91,908
2018-06-13 10.02 10.04 9.60 9.685 80,870
2018-06-12 10.27 10.27 9.91 10.01 82,975
2018-06-11 10.55 10.55 10.18 10.225 51,980
2018-06-08 10.34 10.74 10.34 10.74 48,365

» More Globe Specialty Metals Stock Price History

To see other companies like Globe Specialty Metals (GSM), view our stock market today for news, and other data.