GSM

Globe Specialty Metals Inc. Historical Stock Prices

$21.11
*  
0.11
0.52%
Get GSM Alerts
*Delayed - data as of Jul. 23, 2014 15:31 ET  -  Find a broker to begin trading GSM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    GSM Real Time
 
 
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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
15:31  21.06  21.18  20.87  21.11 96,612
07/22/2014 20.56 21.08 20.5 21 560,160
07/21/2014 20.65 20.746 20.12 20.27 254,956
07/18/2014 20.35 20.84 20.35 20.74 349,137
07/17/2014 20.43 20.99 20.37 20.41 303,096
07/16/2014 20.8 20.82 20.46 20.64 185,056
07/15/2014 20.41 21.08 20.17 20.64 519,703
07/14/2014 20.52 20.52 20.22 20.43 155,453
07/11/2014 20.15 20.365 19.87 20.3 245,353
07/10/2014 20.43 20.66 20.19 20.23 327,452
07/09/2014 20.67 21.02 20.645 20.86 317,308
07/08/2014 20.75 20.91 20.42 20.58 319,106
07/07/2014 21.24 21.38 20.79 20.8 253,818
07/03/2014 21.31 21.405 21.17 21.39 93,470
07/02/2014 20.99 21.35 20.808 21.26 363,984
07/01/2014 20.89 21.2 20.88 20.99 439,001
06/30/2014 20.49 20.8 20.338 20.78 357,720
06/27/2014 20.67 20.91 20.59 20.6 1,865,747
06/26/2014 21.15 21.15 20.71 20.86 212,240
06/25/2014 20.91 21.212 20.81 21.06 175,032
06/24/2014 21.25 21.52 20.98 21.04 233,585
06/23/2014 21.5 21.57 21.17 21.33 345,926
06/20/2014 21.93 21.95 21.46 21.51 575,484
06/19/2014 21.49 21.97 21.35 21.83 278,607
06/18/2014 21.19 21.48 20.93 21.46 236,225
06/17/2014 20.83 21.28 20.66 21.22 280,266
06/16/2014 20.74 20.91 20.59 20.89 277,798
06/13/2014 20.81 20.89 20.55 20.82 167,108
06/12/2014 20.86 21.0299 20.64 20.71 213,949
06/11/2014 20.99 20.99 20.75 20.92 219,722
06/10/2014 20.96 21.1 20.65 21.01 383,336
06/09/2014 20.65 21.1 20.5 21.09 386,196
06/06/2014 20.51 20.79 20.29 20.7 450,955
06/05/2014 19.82 20.49 19.69 20.46 307,136
06/04/2014 19.77 19.87 19.44 19.81 430,026
06/03/2014 19.86 20.21 19.63 19.81 249,340
06/02/2014 20 20.17 19.95 20.01 268,044
05/30/2014 20.2 20.2 19.89 19.99 556,616
05/29/2014 19.97 20.14 19.868 20.14 567,129
05/28/2014 20.11 20.16 19.96 19.96 329,566
05/27/2014 20.27 20.37 19.98 20.19 216,636
05/23/2014 19.54 20.09 19.42 20.06 264,830
05/22/2014 19.51 19.64 19.45 19.5 248,357
05/21/2014 18.84 19.69 18.84 19.5 402,825
05/20/2014 18.94 18.94 18.44 18.51 479,958
05/19/2014 18.7 19.11 18.69 19.04 189,547
05/16/2014 18.58 18.77 18.42 18.77 211,004
05/15/2014 18.8 19.3 18.42 18.61 293,933
05/14/2014 19.33 19.4 18.96 18.96 249,568
05/13/2014 19.52 19.62 19.29 19.3 307,529
05/12/2014 19.26 19.77 19.07 19.52 397,047
05/09/2014 18.91 19.73 18.88 19.24 520,885
05/08/2014 19.52 19.774 18.97 19.1 355,641
05/07/2014 19.09 19.52 18.84 19.48 446,106
05/06/2014 19 19.22 18.96 18.98 980,717
05/05/2014 19.2 19.33 18.89 19.28 243,022
05/02/2014 19.32 19.49 19.21 19.4 224,332
05/01/2014 19.28 19.51 19.12 19.24 332,764
04/30/2014 19.21 19.44 18.96 19.38 247,705
04/29/2014 19.16 19.43 18.762 19.25 225,123
04/28/2014 19.05 19.21 18.52 19.01 387,027
04/25/2014 19.35 19.48 18.98 18.99 295,736
04/24/2014 19.71 19.874 19.3 19.49 223,337
04/23/2014 20.02 20.15 19.51 19.53 421,077
04/22/2014 20.1 20.33 19.98 20.01 326,238
04/21/2014 20.09 20.09 19.73 20.09 307,501
04/17/2014 19.96 20.37 19.83 20.11 292,992
04/16/2014 20.12 20.31 19.89 20.02 370,078
04/15/2014 20.43 20.55 19.71 20 369,218
04/14/2014 20.39 20.66 20.24 20.37 340,601
04/11/2014 20.7 21.04 20.19 20.25 357,116
04/10/2014 21.01 21.04 20.49 20.74 303,487
04/09/2014 20.55 21.1 20.545 21.08 307,607
04/08/2014 20.06 20.78 19.85 20.53 329,529
04/07/2014 20.43 20.465 19.5 20.08 617,610
04/04/2014 20.89 20.97 20.43 20.45 382,689
04/03/2014 21.14 21.15 20.47 20.69 520,438
04/02/2014 20.98 21.36 20.75 21.06 454,237
04/01/2014 20.82 21.1475 20.72 20.89 358,173
03/31/2014 20.76 21 20.46 20.82 555,991
03/28/2014 20.62 20.99 20.36 20.59 311,958
03/27/2014 20.79 21.08 20.33 20.68 310,514
03/26/2014 21.25 21.35 20.72 20.723 264,690
03/25/2014 21.56 21.64 21.02 21.07 323,340
03/24/2014 21.58 21.73 20.94 21.38 310,442
03/21/2014 21.5 22 21.3 21.59 725,188
03/20/2014 21.21 21.51 21.16 21.36 233,607
03/19/2014 21.24 21.35 21.03 21.34 407,348
03/18/2014 20.82 21.43 20.58 21.24 407,749
03/17/2014 20.75 21.12 20.585 20.77 350,856
03/14/2014 20.28 20.84 20.222 20.7 268,893
03/13/2014 20.55 20.6399 20.1 20.36 270,682
03/12/2014 20.2 20.625 19.93 20.42 199,611
03/11/2014 20.44 20.66 20.1 20.28 239,848
03/10/2014 20.3 20.47 20.16 20.47 227,845
03/07/2014 20.71 20.824 20.17 20.41 156,861
03/06/2014 20.35 20.645 20.17 20.54 353,137
03/05/2014 20.1 20.28 19.95 20.24 328,638
03/04/2014 20.22 20.59 19.98 20.18 582,573
03/03/2014 19.7 20.01 19.6 19.97 457,394
02/28/2014 20.16 20.16 19.71 19.87 550,154
02/27/2014 19.58 20.15 19.36 20.14 488,693
02/26/2014 19.27 19.82 19.16 19.68 407,230
02/25/2014 19.5 19.57 18.96 19.06 379,029
02/24/2014 18.95 19.58 18.89 19.44 453,672
02/21/2014 18.66 19.05 18.5 18.93 302,286
02/20/2014 18.305 18.59 18.24 18.56 289,769
02/19/2014 18.32 18.525 17.94 18.31 299,212
02/18/2014 18.26 18.5 18.19 18.43 329,130
02/14/2014 18.21 18.28 18.1 18.16 268,506
02/13/2014 17.82 18.25 17.82 18.2 330,266
02/12/2014 18 18.17 17.84 18.02 178,120
02/11/2014 17.82 18.08 17.55 18 268,947
02/10/2014 17.56 17.832 17.38 17.62 224,920
02/07/2014 17.89 18.32 17.31 17.58 314,320
02/06/2014 16.87 17.089 16.82 16.95 231,205
02/05/2014 17.04 17.31 16.8 16.81 417,048
02/04/2014 17.09 17.45 16.8923 17.07 157,375
02/03/2014 17.44 17.45 16.99 17.01 342,050
01/31/2014 17.28 17.9999 17.28 17.48 243,643
01/30/2014 17.56 17.89 17.362 17.65 268,267
01/29/2014 17.6 17.87 17.28 17.38 244,354
01/28/2014 17.33 17.78 17.272 17.72 406,310
01/27/2014 17.46 17.595 17.01 17.24 262,387
01/24/2014 18.16 18.25 17.33 17.47 437,996
01/23/2014 18.36 18.66 18.245 18.31 352,117
01/22/2014 18.57 18.66 18.3907 18.47 222,950
01/21/2014 18.63 18.84 18.55 18.61 398,822
01/17/2014 18.19 18.7 18.054 18.52 710,165
01/16/2014 17.77 18.38 17.77 18.16 466,609
01/15/2014 17.34 17.81 17.29 17.74 184,368
01/14/2014 17.47 17.58 17.29 17.35 242,319
01/13/2014 17.84 17.8547 17.27 17.4 299,875
01/10/2014 17.86 17.95 17.68 17.91 224,185
01/09/2014 17.87 17.95 17.7 17.81 441,790
01/08/2014 17.94 18.015 17.79 17.84 348,901
01/07/2014 17.93 18.09 17.904 17.98 288,129
01/06/2014 18.2 18.2 17.83 17.93 442,865
01/03/2014 17.99 18.23 17.8975 18.12 247,854
01/02/2014 17.92 18.14 17.79 17.98 281,258
12/31/2013 17.86 18.06 17.8 18.01 305,712
12/30/2013 17.95 18.06 17.79 17.85 275,706
12/27/2013 17.96 18.05 17.65 17.97 334,951
12/26/2013 17.93 18.23 17.76 17.86 298,446
12/24/2013 17.9 18.3 17.86 17.9 302,081
12/23/2013 17.87 17.95 17.68 17.85 619,497
12/20/2013 17.55 17.995 17.396 17.77 1,128,939
12/19/2013 17.59 17.81 17.41 17.53 324,116
12/18/2013 17.4 17.78 17.25 17.57 487,250
12/17/2013 17.31 17.51 17.29 17.37 219,946
12/16/2013 17.25 17.69 17.25 17.39 401,278
12/13/2013 17.22 17.3 17.02 17.2 406,143
12/12/2013 17.14 17.14 16.83 17.03 202,799
12/11/2013 17.5 17.55 17.095 17.19 418,574
12/10/2013 17.77 17.9 17.48 17.51 404,762
12/09/2013 17.52 17.76 17.49 17.76 232,295
12/06/2013 17.77 17.84 17.5 17.52 178,753
12/05/2013 17.59 17.76 17.5 17.55 262,383
12/04/2013 17.52 17.75 17.47 17.66 289,225
12/03/2013 17.59 17.8 17.49 17.55 315,552
12/02/2013 17.78 17.95 17.64 17.67 310,386
11/29/2013 17.98 18 17.8 17.8 145,556
11/27/2013 17.87 17.95 17.7 17.89 334,913
11/26/2013 17.57 17.84 17.3405 17.82 409,183
11/25/2013 17.7 17.73 17.5 17.59 240,421
11/22/2013 17.39 17.69 17.1 17.65 470,713
11/21/2013 16.5 17.43 16.5 17.32 645,309
11/20/2013 16.5 16.61 16.21 16.4 943,465
11/19/2013 16.69 16.93 16.48 16.48 361,442
11/18/2013 16.59 16.89 16.59 16.62 314,128
11/15/2013 16.54 16.79 16.52 16.56 719,164
11/14/2013 16.54 16.59 16.42 16.5 520,331
11/13/2013 16.36 16.57 16.21 16.52 686,057
11/12/2013 16.41 16.66 16.4 16.45 467,395
11/11/2013 16.81 16.89 16.495 16.52 472,182
11/08/2013 16.5 17.2 16.33 16.83 570,939
11/07/2013 17.75 17.79 16.41 16.53 664,304
11/06/2013 17.31 17.72 17.1201 17.71 404,201
11/05/2013 18.13 18.13 16.98 17.26 397,436
11/04/2013 17.5 17.63 17.23 17.51 711,020
11/01/2013 17.4 17.6 17.2782 17.41 723,371
10/31/2013 17.51 17.74 17.45 17.5 679,342
10/30/2013 17.95 18.155 17.55 17.57 1,082,881
10/29/2013 18.23 18.37 18 18.07 317,674
10/28/2013 17.72 18.22 17.72 18.2 242,981
10/25/2013 17.99 18 17.7 17.77 260,147
10/24/2013 17.68 18.02 17.68 17.91 788,678
10/23/2013 17.58 17.84 17.43 17.63 420,191
10/22/2013 17.51 17.86 17.49 17.73 402,898
10/21/2013 17.4 17.57 17.36 17.51 368,516
10/18/2013 17.36 17.42 17.16 17.42 599,946
10/17/2013 16.74 17.21 16.71 17.19 507,053
10/16/2013 17.1 17.2 16.81 16.87 338,071
10/15/2013 16.93 17.1 16.8801 17.02 335,881
10/14/2013 16.64 17 16.58 17 351,301
10/11/2013 16.34 16.75 16.34 16.68 284,142
10/10/2013 16.42 16.58 16.25 16.46 1,261,445
10/09/2013 16.16 16.45 16.1 16.21 420,169
10/08/2013 16.16 16.24 15.95 16.11 457,180
10/07/2013 16.07 16.23 15.9404 16.08 431,257
10/04/2013 15.95 16.22 15.95 16.18 337,835
10/03/2013 15.92 16.03 15.72 16 647,667
10/02/2013 15.77 16.1 15.69 15.96 481,609
10/01/2013 15.38 15.78 15.21 15.71 615,742
09/30/2013 15.12 15.47 14.93 15.41 585,139
09/27/2013 15.27 15.4 15.24 15.31 205,293
09/26/2013 15.45 15.6175 15.245 15.41 528,268
09/25/2013 15.25 15.69 15.25 15.41 869,591
09/24/2013 15.09 15.32 14.9 15.25 484,207
09/23/2013 14.9 15.1 14.822 15.03 244,138
09/20/2013 15 15.13 14.77 14.93 727,977
09/19/2013 15.05 15.2499 14.935 15 419,356
09/18/2013 14.7 15.21 14.325 15.01 468,256
09/17/2013 14.73 14.8 14.4743 14.74 569,015
09/16/2013 14.88 14.9 14.32 14.75 852,449
09/13/2013 14.32 14.43 14 14.17 445,692
09/12/2013 13.99 14.02 13.58 13.81 227,186
09/11/2013 13.82 14.11 13.78 14.06 382,472
09/10/2013 13.54 13.88 13.52 13.83 278,256
09/09/2013 13.28 13.62 13.28 13.49 136,032
09/06/2013 13.31 13.36 13.03 13.24 155,694
09/05/2013 13.38 13.44 13.14 13.26 134,052
09/04/2013 13.12 13.6 13.09 13.42 470,170
09/03/2013 12.99 13.4 12.86 13.03 276,099
08/30/2013 12.93 13.13 12.73 12.85 428,360
08/29/2013 12.85 13.01 12.74 12.99 150,462
08/28/2013 13.03 13.19 12.82 12.92 150,440
08/27/2013 13.19 13.248 12.84 13.03 431,571
08/26/2013 13.27 13.3 13.095 13.3 229,341
08/23/2013 12.99 13.298 12.931 13.22 212,403
08/22/2013 12.88 13.44 11.77 13 455,780
08/21/2013 12.73 13.44 12 12.8 420,307
08/20/2013 12.41 12.63 12 12.54 239,926
08/19/2013 12.7 12.7 12.38 12.42 401,736
08/16/2013 12.66 12.76 12.59 12.72 154,697
08/15/2013 12.81 12.92 12.52 12.75 227,707
08/14/2013 12.64 12.96 12.59 12.93 298,215
08/13/2013 12.76 12.76 12.51 12.59 191,389
08/12/2013 12.61 12.82 12.61 12.78 218,742
08/09/2013 12.3 12.78 12.21 12.71 309,000
08/08/2013 12.19 12.55 12.19 12.36 275,269
08/07/2013 12.01 12.17 11.96 12.12 184,170
08/06/2013 12.1 12.19 11.99 12.05 240,442
08/05/2013 12.09 12.18 12.02 12.15 215,684
08/02/2013 11.9 12.2 11.88 12.09 294,903
08/01/2013 12 12.07 11.87 11.99 451,507
07/31/2013 11.89 12.12 11.72 11.93 423,453
07/30/2013 11.67 11.89 11.51 11.89 268,966
07/29/2013 11.82 11.86 11.64 11.67 157,849
07/26/2013 11.78 11.9499 11.76 11.87 219,063
07/25/2013 11.96 12.09 11.79 11.89 227,641
07/24/2013 12.2 12.27 11.91 12.01 675,952
07/23/2013 11.63 12.25 11.59 12.21 973,124
07/22/2013 11.14 11.56 11.14 11.53 445,582
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?