GSM - GLOBE SPECIALTY METALS INC
4.01
0.010 0.249%
Share volume: 1,512,357
Last Updated: 05-12-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$4.00
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $4.00 | $4.00 | $4.04 | $4.04 | $3.90 | $3.90 | $4.01 | $4.01 | 1,512,357 | $1,512,357.00 |
| 05-11-2026 | $4.10 | $4.10 | $4.16 | $4.16 | $3.99 | $3.99 | $4.00 | $4.00 | 1,649,714 | $1,649,714.00 |
| 05-08-2026 | $4.02 | $4.02 | $4.21 | $4.21 | $4.01 | $4.01 | $4.08 | $4.08 | 1,388,562 | $1,388,562.00 |
| 05-07-2026 | $4.71 | $4.71 | $4.83 | $4.83 | $3.96 | $3.96 | $3.97 | $3.97 | 1,838,529 | $1,838,529.00 |
| 05-06-2026 | $4.71 | $4.71 | $5.01 | $5.01 | $4.36 | $4.36 | $4.73 | $4.73 | 2,467,558 | $2,467,558.00 |
| 05-05-2026 | $4.75 | $4.75 | $4.94 | $4.94 | $4.73 | $4.73 | $4.78 | $4.78 | 1,520,443 | $1,520,443.00 |
| 05-04-2026 | $4.68 | $4.68 | $4.75 | $4.75 | $4.60 | $4.60 | $4.69 | $4.69 | 761,799 | $761,799.00 |
| 05-01-2026 | $4.61 | $4.61 | $4.73 | $4.73 | $4.50 | $4.50 | $4.71 | $4.71 | 809,139 | $809,139.00 |
| 04-30-2026 | $4.48 | $4.48 | $4.68 | $4.68 | $4.48 | $4.48 | $4.64 | $4.64 | 892,216 | $892,216.00 |
| 04-29-2026 | $4.66 | $4.66 | $4.70 | $4.70 | $4.44 | $4.44 | $4.49 | $4.49 | 680,982 | $680,982.00 |