$2.21 0.00 (%) Globus Maritime Ltd - NASDAQ

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLBS historical data

Date Open High Low Close Volume
1/28/20152.212.212.212.210
1/27/20152.252.292.202.213,401
1/26/20152.302.302.252.2512,438
1/23/20152.302.302.302.302,310
1/22/20152.302.312.302.3011,931
1/21/20152.302.342.302.3410,623
1/20/20152.352.352.302.352,050
1/16/20152.402.462.352.352,701
1/15/20152.442.492.392.493,100
1/14/20152.462.542.362.542,616
1/13/20152.402.512.402.4110,100
1/12/20152.412.412.402.413,372
1/9/20152.482.482.402.402,000
1/8/20152.522.522.482.481,800
1/7/20152.402.602.402.4913,203
1/6/20152.392.682.352.4131,310
1/5/20152.392.402.302.30800
1/2/20152.312.412.302.30900
12/31/20142.302.402.302.4013,439
12/30/20142.322.322.302.3025,034
12/29/20142.332.332.322.322,596
12/26/20142.452.452.252.253,742
12/24/20142.332.332.272.302,308
12/23/20142.412.622.412.506,185
12/22/20142.252.402.252.404,184
12/19/20142.342.372.222.335,472
12/18/20142.492.492.212.4315,010
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
  • Showing 1-100 of 1,049 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center