GSM - GLOBE SPECIALTY METALS INC
4.9
-0.240 -4.898%
Share volume: 1,306,252
Last Updated: 03-05-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.14
-0.24
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $5.10 | $5.10 | $5.18 | $5.18 | $4.86 | $4.86 | $4.90 | $4.90 | 1,306,252 | $1,306,252.00 |
| 03-04-2026 | $5.07 | $5.07 | $5.28 | $5.28 | $5.02 | $5.02 | $5.14 | $5.14 | 980,941 | $980,941.00 |
| 03-03-2026 | $4.98 | $4.98 | $5.14 | $5.14 | $4.69 | $4.69 | $5.01 | $5.01 | 1,415,314 | $1,415,314.00 |
| 03-02-2026 | $5.08 | $5.08 | $5.26 | $5.26 | $4.91 | $4.91 | $5.22 | $5.22 | 1,123,103 | $1,123,103.00 |
| 02-27-2026 | $5.19 | $5.19 | $5.24 | $5.24 | $5.01 | $5.01 | $5.11 | $5.11 | 1,083,377 | $1,083,377.00 |
| 02-26-2026 | $5.23 | $5.23 | $5.35 | $5.35 | $5.15 | $5.15 | $5.24 | $5.24 | 1,642,616 | $1,642,616.00 |
| 02-25-2026 | $4.88 | $4.88 | $5.31 | $5.31 | $4.79 | $4.79 | $5.27 | $5.27 | 2,219,107 | $2,219,107.00 |
| 02-24-2026 | $4.90 | $4.90 | $4.98 | $4.98 | $4.78 | $4.78 | $4.81 | $4.81 | 741,240 | $741,240.00 |
| 02-23-2026 | $4.97 | $4.97 | $5.09 | $5.09 | $4.90 | $4.90 | $4.92 | $4.92 | 1,032,016 | $1,032,016.00 |
| 02-20-2026 | $4.97 | $4.97 | $5.07 | $5.07 | $4.83 | $4.83 | $5.03 | $5.03 | 1,455,859 | $1,455,859.00 |