GSM - GLOBE SPECIALTY METALS INC
4.12
-0.040 -0.971%
Share volume: 1,410,358
Last Updated: 03-31-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$4.16
-0.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $4.23 | $4.23 | $4.26 | $4.26 | $3.91 | $3.91 | $4.12 | $4.12 | 1,410,358 | $1,410,358.00 |
| 03-30-2026 | $4.38 | $4.38 | $4.39 | $4.39 | $4.14 | $4.14 | $4.16 | $4.16 | 1,543,291 | $1,543,291.00 |
| 03-27-2026 | $4.28 | $4.28 | $4.35 | $4.35 | $4.21 | $4.21 | $4.30 | $4.30 | 954,202 | $954,202.00 |
| 03-26-2026 | $4.26 | $4.26 | $4.57 | $4.57 | $4.21 | $4.21 | $4.28 | $4.28 | 1,397,474 | $1,397,474.00 |
| 03-25-2026 | $4.20 | $4.20 | $4.23 | $4.23 | $4.11 | $4.11 | $4.20 | $4.20 | 1,079,927 | $1,079,927.00 |
| 03-24-2026 | $3.80 | $3.80 | $4.14 | $4.14 | $3.80 | $3.80 | $4.10 | $4.10 | 1,563,809 | $1,563,809.00 |
| 03-23-2026 | $3.78 | $3.78 | $3.92 | $3.92 | $3.75 | $3.75 | $3.83 | $3.83 | 3,002,485 | $3,002,485.00 |
| 03-20-2026 | $3.96 | $3.94 | $4.04 | $4.02 | $3.69 | $3.68 | $3.74 | $3.73 | 2,290,051 | $2,290,051.00 |
| 03-19-2026 | $3.99 | $3.97 | $4.06 | $4.04 | $3.90 | $3.88 | $3.97 | $3.95 | 1,397,377 | $1,397,377.00 |
| 03-18-2026 | $4.23 | $4.23 | $4.25 | $4.25 | $4.07 | $4.07 | $4.10 | $4.10 | 1,556,956 | $1,556,956.00 |