GSM - GLOBE SPECIALTY METALS INC
4.58
0.120 2.620%
Share volume: 814,325
Last Updated: 04-21-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.46
0.12
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $4.45 | $4.45 | $4.63 | $4.63 | $4.42 | $4.42 | $4.58 | $4.58 | 814,325 | $814,325.00 |
| 04-20-2026 | $4.44 | $4.44 | $4.48 | $4.48 | $4.37 | $4.37 | $4.46 | $4.46 | 541,256 | $541,256.00 |
| 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 |