GSM

Globe Specialty Metals Inc. Historical Stock Prices

$17.85
*  
0.16
0.89%
Get GSM Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading GSM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  17.99  18.235  17.69  17.85 238,674
10/22/2014 17.99 18.235 17.69 17.85 238,855
10/21/2014 17.77 18.1 17.61 18.01 313,276
10/20/2014 17.19 17.73 17.19 17.72 214,761
10/17/2014 17.6 17.64 17.288 17.36 450,664
10/16/2014 16.81 17.38 16.7 17.355 535,040
10/15/2014 16.92 17.5 16.5 17.09 688,603
10/14/2014 16.63 17.15 16.535 16.58 333,689
10/13/2014 16.48 16.86 16.36 16.45 335,837
10/10/2014 16.44 16.99 16.17 16.4 280,057
10/09/2014 17.21 17.3 16.5 16.56 344,461
10/08/2014 16.81 17.22 16.55 17.17 351,031
10/07/2014 17.24 17.4 16.8 16.8 353,239
10/06/2014 17.34 17.52 17.21 17.41 298,688
10/03/2014 17.36 17.36 16.97 17.24 449,356
10/02/2014 17.3 17.39 16.9 17.14 416,341
10/01/2014 18.12 18.31 17.07 17.31 469,157
09/30/2014 18.81 18.81 17.84 18.19 720,330
09/29/2014 18.76 18.93 18.4901 18.77 200,178
09/26/2014 19.2 19.22 18.995 19.04 180,167
09/25/2014 19.57 19.6775 19.05 19.22 172,437
09/24/2014 19.74 19.86 19.4701 19.69 232,937
09/23/2014 19.68 20.03 19.63 19.635 229,387
09/22/2014 20.26 20.45 19.66 19.71 265,285
09/19/2014 20.78 20.96 20.4 20.46 810,562
09/18/2014 20.25 20.74 20.1 20.72 530,979
09/17/2014 19.98 20.21 19.88 20.12 383,360
09/16/2014 19.55 19.97 19.28 19.85 439,677
09/15/2014 19.41 19.71 19.17 19.58 387,587
09/12/2014 18.89 19.63 18.62 19.45 650,961
09/11/2014 18.45 18.89 18.36 18.8 247,937
09/10/2014 18.68 18.795 18.33 18.61 268,876
09/09/2014 19.39 19.39 18.66 18.66 309,279
09/08/2014 19.71 19.82 19.34 19.37 242,190
09/05/2014 20.23 20.28 19.66 19.8 384,340
09/04/2014 20.08 20.49 20 20.16 575,928
09/03/2014 20.72 20.72 20 20.03 272,785
09/02/2014 20.62 20.87 20.54 20.57 372,986
08/29/2014 20.41 20.55 20.18 20.54 306,234
08/28/2014 20.4 20.54 20.26 20.36 325,945
08/27/2014 19.7 20.59 19.65 20.45 740,396
08/26/2014 19.38 19.75 19.38 19.6 242,527
08/25/2014 19.57 19.57 19.11 19.24 135,098
08/22/2014 19.39 19.64 19.16 19.41 139,804
08/21/2014 19.54 19.54 19.17 19.45 206,201
08/20/2014 19.62 19.92 19.45 19.59 258,898
08/19/2014 19.96 20 19.67 19.74 218,049
08/18/2014 19.93 20 19.64 19.97 215,768
08/15/2014 19.79 19.808 19.47 19.64 292,133
08/14/2014 19.55 19.694 19.4 19.58 104,526
08/13/2014 19.34 19.64 19.34 19.6 118,235
08/12/2014 19.48 19.6 19.11 19.28 143,090
08/11/2014 19.53 19.8 19.25 19.55 123,691
08/08/2014 18.98 19.8 18.8 19.41 300,185
08/07/2014 19.34 19.54 18.86 19 170,153
08/06/2014 18.99 19.4699 18.83 19.25 194,970
08/05/2014 19.1 19.4 18.98 19.06 161,959
08/04/2014 19.19 19.28 18.81 19.27 196,896
08/01/2014 18.98 19.23 18.75 19.1 262,007
07/31/2014 19.8 19.82 19.03 19.03 316,268
07/30/2014 20.4 20.4 19.91 20.05 224,827
07/29/2014 20.29 20.375 19.96 20.21 253,885
07/28/2014 20.73 20.79 20.22 20.27 296,553
07/25/2014 20.89 21.01 20.7 20.74 165,576
07/24/2014 21.15 21.3 20.95 21.11 395,395
07/23/2014 21.06 21.18 20.87 21.08 177,295
07/22/2014 20.56 21.08 20.5 21 560,160
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?