GSM

Globe Specialty Metals Inc. Historical Stock Prices

$15.23
*  
0.21
1.36%
Get GSM Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading GSM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    GSM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.43  15.548  15.06  15.23 311,123
08/03/2015 15.43 15.548 15.06 15.23 311,015
07/31/2015 15.48 15.66 15.37 15.44 273,645
07/30/2015 15.38 15.52 15.11 15.49 415,403
07/29/2015 15.72 16.05 15.39 15.48 427,728
07/28/2015 15.39 15.72 14.83 15.71 848,841
07/27/2015 15.5 15.67 15.26 15.31 320,767
07/24/2015 15.97 16.26 15.55 15.61 364,364
07/23/2015 16.78 16.94 15.95 16.01 529,373
07/22/2015 16.7 17.0499 16.51 16.74 528,466
07/21/2015 16.46 16.79 16.44 16.715 612,772
07/20/2015 16.88 16.88 16.38 16.48 450,322
07/17/2015 17.05 17.05 16.69 16.9 258,972
07/16/2015 17.08 17.17 16.84 16.98 158,865
07/15/2015 17.52 17.57 16.87 16.98 189,287
07/14/2015 17.62 17.62 17.33 17.58 239,493
07/13/2015 17.31 18 17.19 17.57 483,431
07/10/2015 17.16 17.31 16.9 17.21 301,248
07/09/2015 16.96 17.22 16.6725 16.89 254,346
07/08/2015 17.15 17.58 16.56 16.78 526,005
07/07/2015 17.55 17.6 16.77 17.36 363,620
07/06/2015 17.28 17.56 17.19 17.53 363,515
07/02/2015 17.46 17.72 17.38 17.48 270,076
07/01/2015 17.81 17.97 17.49 17.49 346,380
06/30/2015 17.74 17.84 17.405 17.7 406,579
06/29/2015 18.11 18.18 17.51 17.62 363,012
06/26/2015 18.32 18.36 18 18.25 684,686
06/25/2015 18.6 18.6 18.1 18.23 354,570
06/24/2015 18.67 18.77 18.43 18.49 214,168
06/23/2015 18.41 18.71 18.26 18.67 259,872
06/22/2015 18.67 18.68 18.26 18.38 351,273
06/19/2015 18.85 18.94 18.49 18.5 655,386
06/18/2015 18.99 19.11 18.7 18.85 353,420
06/17/2015 19.18 19.84 18.77 18.84 267,728
06/16/2015 19.13 19.27 18.96 19.08 158,275
06/15/2015 19.28 19.28 18.88 19.11 183,514
06/12/2015 19.42 19.49 19.18 19.39 177,120
06/11/2015 19.37 19.54 19.23 19.42 213,246
06/10/2015 19.31 19.54 19.12 19.39 280,484
06/09/2015 19.23 19.46 19.04 19.15 180,386
06/08/2015 19.42 19.42 19.2 19.24 162,468
06/05/2015 19.28 19.48 19.04 19.46 175,439
06/04/2015 19.62 19.62 19.14 19.28 235,317
06/03/2015 19.69 20 19.63 19.69 160,547
06/02/2015 19.33 19.92 19.33 19.59 273,523
06/01/2015 19.49 19.53 19.12 19.33 239,919
05/29/2015 19.5 19.65 19.16 19.33 411,840
05/28/2015 19.13 19.57 18.93 19.49 425,690
05/27/2015 19.36 19.39 18.98 19.27 495,416
05/26/2015 19.58 19.74 19.19 19.28 371,219
05/22/2015 19.85 19.86 19.35 19.66 451,582
05/21/2015 20.15 20.31 19.8 19.86 248,940
05/20/2015 20.18 20.2 19.96 20.2 282,258
05/19/2015 20.79 20.79 19.78 20.12 413,810
05/18/2015 20.7 20.83 20.58 20.82 323,528
05/15/2015 20.67 20.85 20.4799 20.79 268,381
05/14/2015 20.54 20.75 20.37 20.66 275,992
05/13/2015 20.77 20.83 20.34 20.47 449,125
05/12/2015 21.2 21.35 20.52 20.75 427,510
05/11/2015 21.05 21.5 20.99 21.27 454,015
05/08/2015 21.56 21.74 20.98 21.16 1,209,680
05/07/2015 19.16 20.84 18.884 20.78 1,910,470
05/06/2015 19.35 19.35 18.99 19.17 433,063
05/05/2015 19.65 19.95 19.03 19.2 1,138,475
05/04/2015 20.11 20.27 19.6 19.63 541,639
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?