$2.21 -0.15 (%) Globus Maritime Ltd - NASDAQ

Dec. 18, 2014 | 11:22 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLBS historical data

Date Open High Low Close Volume
12/17/20142.322.422.322.367,142
12/16/20142.562.562.222.2265,533
12/15/20142.862.992.552.5646,392
12/12/20142.993.152.762.8026,197
12/11/20143.003.162.842.9832,434
12/10/20143.053.252.952.9721,989
12/9/20142.763.262.763.0541,129
12/8/20142.862.862.762.766,405
12/5/20142.872.912.872.871,100
12/4/20143.123.122.962.969,200
12/3/20143.003.133.003.0414,091
12/2/20143.133.173.123.134,200
12/1/20143.123.153.123.123,295
11/28/20143.133.183.113.181,663
11/26/20143.263.263.183.181,600
11/25/20143.183.273.183.187,420
11/24/20143.193.193.193.190
11/21/20143.193.193.193.19200
11/20/20143.253.253.163.18925
11/19/20143.183.183.183.180
11/18/20143.203.203.183.1816,395
11/17/20143.223.253.183.202,673
11/14/20143.183.233.183.205,542
11/13/20143.343.343.183.1814,520
11/12/20143.303.303.203.232,400
11/11/20143.283.353.273.352,945
11/10/20143.263.283.213.281,800
11/7/20143.223.263.203.255,300
11/6/20143.203.243.203.2214,805
11/5/20143.193.463.193.2033,700
11/4/20143.143.193.113.1219,000
11/3/20143.153.153.153.15100
10/31/20143.143.213.133.201,500
10/30/20143.123.123.123.128,813
10/29/20143.123.123.123.12300
10/28/20143.003.153.003.133,500
10/27/20143.113.113.113.110
10/24/20143.103.123.023.11620
10/23/20143.023.113.003.075,837
10/22/20143.073.073.073.070
10/21/20143.063.073.063.071,847
10/20/20143.013.013.003.001,672
10/17/20142.983.002.983.009,258
10/16/20142.973.062.863.054,944
10/15/20143.003.083.003.00900
10/14/20143.003.003.003.00125
10/13/20143.123.143.003.004,777
10/10/20143.003.183.003.104,647
10/9/20143.293.363.003.0013,776
10/8/20143.413.413.193.3411,287
10/7/20143.273.403.273.401,862
10/6/20143.363.363.363.360
10/3/20143.363.363.363.36150
10/2/20143.253.353.123.3511,809
10/1/20143.363.413.153.236,875
9/30/20143.353.383.273.389,563
9/29/20143.353.363.273.365,900
9/26/20143.343.403.273.369,660
9/25/20142.993.352.973.1916,947
9/24/20143.273.273.153.159,015
9/23/20143.323.393.253.358,434
9/22/20143.163.353.123.2712,690
9/19/20143.353.373.353.358,056
9/18/20143.293.443.293.44970
9/17/20143.363.373.363.36500
9/16/20143.443.443.353.35511
9/15/20143.403.423.373.424,155
9/12/20143.323.323.293.323,876
9/11/20143.103.343.083.328,984
9/10/20143.063.183.063.121,763
9/9/20143.273.342.893.0619,333
9/8/20143.433.433.433.43100
9/5/20143.243.413.173.413,783
9/4/20143.283.313.283.315,199
9/3/20143.263.293.203.211,265
9/2/20143.203.373.153.369,100
8/29/20143.293.303.293.301,031
8/28/20143.213.293.213.291,600
8/27/20143.393.393.303.306,802
8/26/20143.453.573.063.1736,755
8/25/20143.404.003.283.6258,682
8/22/20143.403.403.403.40428
8/21/20143.293.343.283.292,201
8/20/20143.453.493.333.342,047
8/19/20143.493.553.463.463,221
8/18/20143.583.593.323.4421,475
8/15/20143.313.503.313.4911,206
8/14/20143.183.583.183.584,447
8/13/20143.153.303.143.2022,732
8/12/20143.243.243.053.05866
8/11/20143.353.403.223.304,406
8/8/20142.853.312.853.312,015
8/7/20142.862.972.862.8712,786
8/6/20142.762.932.762.823,150
8/5/20142.762.872.762.785,337
8/4/20142.782.862.752.816,508
8/1/20142.952.952.752.806,786
7/31/20143.003.002.822.934,569
7/30/20142.993.002.983.00761
7/29/20143.033.172.833.0213,203
  • Showing 1-100 of 1,022 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center