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
2018-10-19 6.77 6.77 6.57 6.62 41,448
2018-10-18 6.94 6.94 6.66 6.68 57,093
2018-10-17 6.95 6.99 6.90 6.97 45,602
2018-10-16 7.04 7.10 7.02 7.09 46,604
2018-10-15 6.88 6.95 6.76 6.87 48,266
2018-10-12 6.80 6.87 6.63 6.63 45,919
2018-10-11 6.76 7.01 6.76 6.835 104,255
2018-10-10 6.95 6.95 6.63 6.63 85,280
2018-10-09 7.49 7.51 7.16 7.16 71,956
2018-10-08 7.51 7.55 7.42 7.44 61,198
2018-10-05 7.74 7.74 7.57 7.66 35,920
2018-10-04 7.97 7.97 7.76 7.76 36,517
2018-10-03 8.00 8.04 7.94 7.965 39,742
2018-10-02 8.13 8.13 7.99 8.005 31,668
2018-10-01 8.12 8.20 8.08 8.09 30,735
2018-09-28 8.08 8.315 8.06 8.17 57,407
2018-09-27 8.09 8.13 8.04 8.055 14,155
2018-09-26 8.23 8.29 8.165 8.165 27,688
2018-09-25 8.38 8.40 8.17 8.25 63,237
2018-09-24 8.41 8.51 8.34 8.42 53,438
2018-09-21 8.22 8.58 8.21 8.395 70,619
2018-09-20 8.06 8.285 8.03 8.265 49,031
2018-09-19 8.09 8.09 8.00 8.00 34,012
2018-09-18 8.03 8.05 7.92 7.975 54,216
2018-09-17 8.00 8.16 8.00 8.005 34,332
2018-09-14 7.81 8.02 7.81 8.01 34,431
2018-09-13 8.11 8.11 7.93 7.94 34,740
2018-09-12 7.80 8.05 7.80 8.04 50,487
2018-09-11 7.95 7.95 7.76 7.825 45,824
2018-09-10 8.06 8.15 8.00 8.01 27,771

» 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.