GSM - GLOBE SPECIALTY METALS INC
3.33
0.230 6.907%
Share volume: 1,720,070
Last Updated: 04-09-2025
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$3.10
0.23
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-09-2025 | $3.05 | $3.05 | $3.43 | $3.43 | $3.00 | $3.00 | $3.33 | $3.33 | 1,720,070 | $1,720,070.00 |
| 04-08-2025 | $3.11 | $3.11 | $3.21 | $3.21 | $2.97 | $2.97 | $3.10 | $3.10 | 2,250,825 | $2,250,825.00 |
| 04-07-2025 | $3.29 | $3.29 | $3.59 | $3.59 | $3.05 | $3.05 | $3.07 | $3.07 | 2,850,314 | $2,850,314.00 |
| 04-04-2025 | $3.31 | $3.31 | $3.44 | $3.44 | $3.19 | $3.19 | $3.35 | $3.35 | 2,327,837 | $2,327,837.00 |
| 04-03-2025 | $3.60 | $3.60 | $3.63 | $3.63 | $3.44 | $3.44 | $3.44 | $3.44 | 1,061,856 | $1,061,856.00 |
| 04-02-2025 | $3.68 | $3.68 | $3.76 | $3.76 | $3.62 | $3.62 | $3.74 | $3.74 | 887,868 | $887,868.00 |
| 04-01-2025 | $3.69 | $3.69 | $3.72 | $3.72 | $3.61 | $3.61 | $3.69 | $3.69 | 798,133 | $798,133.00 |
| 03-31-2025 | $3.60 | $3.60 | $3.72 | $3.72 | $3.52 | $3.52 | $3.71 | $3.71 | 1,183,908 | $1,183,908.00 |
| 03-28-2025 | $3.77 | $3.77 | $3.78 | $3.78 | $3.63 | $3.63 | $3.64 | $3.64 | 1,306,832 | $1,306,832.00 |
| 03-27-2025 | $3.80 | $3.80 | $3.84 | $3.84 | $3.75 | $3.75 | $3.79 | $3.79 | 501,677 | $501,677.00 |
