GSM - GLOBE SPECIALTY METALS INC
4.46
-0.020 -0.448%
Share volume: 540,596
Last Updated: 04-20-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$4.48
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $4.44 | $4.44 | $4.48 | $4.48 | $4.37 | $4.37 | $4.46 | $4.46 | 540,596 | $540,596.00 |
| 04-17-2026 | $4.50 | $4.50 | $4.56 | $4.56 | $4.41 | $4.41 | $4.48 | $4.48 | 759,384 | $759,384.00 |
| 04-16-2026 | $4.53 | $4.53 | $4.58 | $4.58 | $4.44 | $4.44 | $4.44 | $4.44 | 604,590 | $604,590.00 |
| 04-15-2026 | $4.40 | $4.40 | $4.56 | $4.56 | $4.38 | $4.38 | $4.52 | $4.52 | 875,178 | $875,178.00 |
| 04-14-2026 | $4.36 | $4.36 | $4.39 | $4.39 | $4.30 | $4.30 | $4.35 | $4.35 | 423,114 | $423,114.00 |
| 04-13-2026 | $4.23 | $4.23 | $4.40 | $4.40 | $4.20 | $4.20 | $4.35 | $4.35 | 696,725 | $696,725.00 |
| 04-10-2026 | $4.25 | $4.25 | $4.31 | $4.31 | $4.20 | $4.20 | $4.25 | $4.25 | 625,118 | $625,118.00 |
| 04-09-2026 | $4.22 | $4.22 | $4.30 | $4.30 | $4.16 | $4.16 | $4.23 | $4.23 | 736,527 | $736,527.00 |
| 04-08-2026 | $4.20 | $4.20 | $4.33 | $4.33 | $4.14 | $4.14 | $4.23 | $4.23 | 837,120 | $837,120.00 |
| 04-07-2026 | $4.03 | $4.03 | $4.11 | $4.11 | $3.99 | $3.99 | $4.04 | $4.04 | 808,591 | $808,591.00 |