GSM

Globe Specialty Metals Inc. Historical Stock Prices

$15.31
*  
0.30
1.92%
Get GSM Alerts
*Delayed - data as of Jul. 27, 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: 1 Year, From 27-JUL-2014 TO 27-JUL-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  15.50  15.67  15.26  15.31 320,020
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
05/01/2015 19.98 20.44 19.95 20.04 382,405
04/30/2015 20.46 20.806 19.66 19.92 785,484
04/29/2015 20.88 21.09 20.61 20.62 310,772
04/28/2015 20.94 21.34 20.93 21.04 281,187
04/27/2015 21.2 21.75 20.83 20.86 304,889
04/24/2015 21.08 21.55 21.08 21.17 142,223
04/23/2015 20.33 21.19 20.11 21 313,673
04/22/2015 20.82 20.98 20.35 20.46 621,117
04/21/2015 21.03 21.1475 20.64 20.89 476,102
04/20/2015 21.06 21.08 20.88 21.02 654,328
04/17/2015 20.79 21.12 20.57 20.93 284,385
04/16/2015 21.24 21.36 20.91 20.99 247,720
04/15/2015 21.02 21.31 20.91 21.25 721,117
04/14/2015 20.78 21.0475 20.7 20.91 681,589
04/13/2015 20.8 21.06 20.51 20.78 319,295
04/10/2015 21.03 21.05 20.47 20.85 410,938
04/09/2015 20.81 21.07 20.5 20.84 547,863
04/08/2015 20.85 20.986 20.5 20.76 670,643
04/07/2015 20.94 21.178 20.88 20.89 329,323
04/06/2015 21 21.49 20.89 20.99 583,037
04/02/2015 19.67 21.99 19.5 21.12 2,347,022
04/01/2015 18.94 19.69 18.915 19.59 912,973
03/31/2015 18.91 19.03 18.4501 18.92 835,119
03/30/2015 18.74 19.04 18.74 18.96 248,233
03/27/2015 18.56 18.85 18.34 18.7 341,850
03/26/2015 18.82 19.13 18.3 18.57 481,520
03/25/2015 19.23 19.39 18.65 18.8 448,986
03/24/2015 19.34 19.41 19.15 19.23 241,866
03/23/2015 19.16 19.43 18.93 19.31 450,629
03/20/2015 18.75 19.32 17.59 19.16 1,444,972
03/19/2015 18.87 18.87 18.03 18.59 414,413
03/18/2015 18.15 19 17.91 18.97 404,782
03/17/2015 17.98 18.23 17.81 18.22 538,903
03/16/2015 18.21 18.3 17.79 18.08 350,612
03/13/2015 18.13 18.25 17.83 18.14 838,875
03/12/2015 17.8 18.175 17.38 18.11 688,460
03/11/2015 16.95 17.76 16.7 17.69 975,727
03/10/2015 16.97 17.02 16.65 16.86 601,228
03/09/2015 17.39 17.49 17.04 17.21 517,839
03/06/2015 17.16 17.46 17.03 17.35 483,167
03/05/2015 17.24 17.63 17.06 17.36 821,506
03/04/2015 17.08 17.46 16.92 17.29 757,976
03/03/2015 17.19 17.45 16.993 17.25 740,667
03/02/2015 16.56 17.22 16.34 17.18 452,537
02/27/2015 16.6 16.876 16.45 16.65 391,207
02/26/2015 16.94 17 16.48 16.7 674,347
02/25/2015 15.93 16.97 15.93 16.91 1,074,549
02/24/2015 15.9 16.2 15.74 15.87 767,921
02/23/2015 16.22 17.18 15.735 15.99 2,270,880
02/20/2015 15.74 15.76 15.35 15.37 284,970
02/19/2015 15.73 15.91 15.53 15.73 155,218
02/18/2015 15.76 15.89 15.7 15.82 145,515
02/17/2015 15.58 15.8 15.41 15.78 187,576
02/13/2015 15.59 15.95 15.56 15.6 278,644
02/12/2015 15.25 15.65 15.168 15.54 401,972
02/11/2015 15.62 16 15.15 15.4 545,431
02/10/2015 16.45 16.45 15.11 15.73 731,326
02/09/2015 16.43 16.69 15.62 16.41 260,608
02/06/2015 16.49 16.8 16.435 16.5 340,965
02/05/2015 16.31 16.58 16.22 16.55 398,426
02/04/2015 16.33 16.44 15.81 16.11 664,712
02/03/2015 15.72 16.94 15.72 16.51 588,808
02/02/2015 15.53 15.6 15.16 15.57 335,883
01/30/2015 15.82 16.22 15.31 15.42 451,612
01/29/2015 15.69 16 15.42 16 210,502
01/28/2015 16.16 16.74 15.54 15.6 177,344
01/27/2015 16.09 16.49 16.01 16.12 210,599
01/26/2015 15.46 16.4 15.392 16.28 202,459
01/23/2015 15.84 15.86 15.46 15.51 253,692
01/22/2015 15.89 15.99 15.63 15.84 205,289
01/21/2015 15.72 15.91 15.53 15.74 289,424
01/20/2015 15.74 15.83 15.41 15.72 435,262
01/16/2015 15.84 16.04 15.61 15.74 388,556
01/15/2015 16.27 16.27 15.73 15.79 443,981
01/14/2015 16.3 16.3 15.75 16.17 670,115
01/13/2015 16.64 16.8 16.16 16.55 450,594
01/12/2015 16.81 16.81 15.9 16.58 409,281
01/09/2015 16.79 16.83 16.25 16.82 806,995
01/08/2015 16.91 17.24 16.64 16.86 195,100
01/07/2015 16.77 17.06 16.54 16.76 396,942
01/06/2015 16.73 16.95 16.22 16.59 313,783
01/05/2015 17.23 17.29 16.47 16.65 926,198
01/02/2015 17.38 17.49 17.03 17.34 206,443
12/31/2014 17.14 17.51 17.08 17.23 252,633
12/30/2014 16.73 17.7 16.73 17.14 374,204
12/29/2014 16.8 17.08 16.69 16.84 351,929
12/26/2014 16.36 16.83 16.35 16.79 272,817
12/24/2014 16 16.35 15.96 16.23 178,553
12/23/2014 15.61 16.03 15.47 15.99 496,685
12/22/2014 15.89 15.93 15.45 15.53 340,647
12/19/2014 16.19 16.19 15.73 15.9 967,318
12/18/2014 16.58 16.94 16.02 16.2 322,386
12/17/2014 15.74 16.28 15.49 16.26 289,443
12/16/2014 15.49 16.01 15.49 15.74 574,206
12/15/2014 16.59 16.75 15.41 15.52 476,077
12/12/2014 16.68 16.69 16.24 16.51 453,502
12/11/2014 17.34 17.44 16.95 16.96 371,559
12/10/2014 17.89 17.93 17.065 17.19 306,502
12/09/2014 17.22 18.22 17.0001 18.01 346,306
12/08/2014 17.62 17.77 17.31 17.45 437,743
12/05/2014 17.52 17.84 17.39 17.73 512,518
12/04/2014 17.1 17.59 16.96 17.54 381,877
12/03/2014 16.53 17.26 16.45 17.16 193,100
12/02/2014 16.63 16.99 16.45 16.58 253,960
12/01/2014 17.34 17.34 16.53 16.55 741,856
11/28/2014 18.21 18.22 17.31 17.33 208,282
11/26/2014 18.38 18.49 18.14 18.23 140,024
11/25/2014 17.9 18.56 17.882 18.315 360,471
11/24/2014 17.51 17.9 17.51 17.84 251,222
11/21/2014 17.71 17.85 17.43 17.52 591,692
11/20/2014 16.98 17.38 16.94 17.26 634,368
11/19/2014 17.65 17.69 16.97 17.03 336,682
11/18/2014 17.89 18.07 17.57 17.73 303,658
11/17/2014 18.01 18.23 17.74 17.75 346,959
11/14/2014 17.97 18.238 17.76 18.05 278,530
11/13/2014 18.78 18.846 17.88 18 206,601
11/12/2014 18.53 18.89 18.53 18.78 230,755
11/11/2014 18.66 18.74 18.41 18.73 218,217
11/10/2014 18.49 18.73 18.27 18.71 501,697
11/07/2014 17.69 18.23 17.69 18.22 551,643
11/06/2014 18.09 18.3 17.641 17.72 468,724
11/05/2014 17.93 17.98 17.52 17.7 278,112
11/04/2014 18.03 18.26 17.69 17.69 273,888
11/03/2014 18.91 18.91 18.025 18.19 302,839
10/31/2014 18.18 19.01 17.68 18.81 566,266
10/30/2014 17.8 18.05 17.47 17.68 293,739
10/29/2014 18.5 18.68 17.78 17.84 302,635
10/28/2014 17.9 18.57 17.556 18.51 220,166
10/27/2014 18.07 18.07 17.61 17.69 148,809
10/24/2014 18.21 18.29 18 18.24 167,307
10/23/2014 18.11 18.22 17.95 18.13 358,671
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
*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?