GSM

Globe Specialty Metals Inc. Historical Stock Prices

$16
*  
0.40
2.56%
Get GSM Alerts
*Delayed - data as of Jan. 29, 2015  -  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

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

Results for: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  15.69  16  15.42  16 209,675
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
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
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
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?