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
2017-12-13 16.50 16.50 16.05 16.38 42,685
2017-12-12 17.53 17.53 16.59 16.59 26,747
2017-12-11 17.21 17.49 17.09 17.31 56,744
2017-12-08 16.42 16.75 16.25 16.72 56,011
2017-12-07 15.89 16.19 15.78 16.17 18,992
2017-12-06 15.55 15.66 15.48 15.63 17,177
2017-12-05 15.73 15.77 15.53 15.62 15,209
2017-12-04 16.31 16.31 15.81 15.81 19,179
2017-12-01 16.30 16.50 15.97 16.09 40,346
2017-11-30 16.06 16.38 15.97 16.34 35,785
2017-11-29 15.92 16.19 15.78 15.96 45,983
2017-11-28 16.36 16.36 15.25 15.89 90,581
2017-11-27 16.11 16.11 15.77 15.94 54,397
2017-11-24 16.22 16.37 16.22 16.26 14,387
2017-11-22 16.11 16.44 15.97 15.98 38,120
2017-11-21 15.46 15.46 15.35 15.42 17,448
2017-11-20 15.08 15.46 15.04 15.40 20,187
2017-11-17 14.81 15.055 14.81 15.055 28,749
2017-11-16 14.66 15.00 14.62 14.79 18,006
2017-11-15 14.16 14.76 14.16 14.59 26,022
2017-11-14 14.67 14.79 14.55 14.655 27,622
2017-11-13 15.42 15.42 14.90 14.97 44,825
2017-11-10 15.40 15.48 15.16 15.20 20,827
2017-11-09 15.23 15.44 15.08 15.29 25,911
2017-11-08 15.19 15.42 15.01 15.365 27,502
2017-11-07 15.24 15.30 14.87 15.30 20,719
2017-11-06 15.15 15.37 14.93 15.265 86,566
2017-11-03 14.85 15.01 14.75 14.99 85,410
2017-11-02 15.90 15.90 15.68 15.85 31,442
2017-11-01 16.00 16.02 15.84 15.92 34,808

» 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.