$3.07 0.00 (%) Globus Maritime Ltd - NASDAQ

Oct. 21, 2014 | 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
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
7/28/20143.103.153.023.0511,390
7/25/20143.093.223.053.179,231
7/24/20143.243.333.103.1055,171
7/23/20143.333.493.273.30135,184
7/22/20143.303.453.203.3735,670
7/21/20143.413.493.333.3914,269
7/18/20143.483.493.413.4115,100
7/17/20143.493.493.413.4112,200
7/16/20143.413.413.413.41794
7/15/20143.413.483.413.425,444
7/14/20143.313.493.293.369,639
7/11/20143.393.393.293.353,897
7/10/20143.453.463.363.392,515
7/9/20143.473.483.453.4610,852
7/8/20143.463.513.463.479,370
7/7/20143.643.643.453.458,956
7/3/20143.503.563.483.565,507
7/2/20143.503.513.423.487,677
7/1/20143.463.503.463.472,000
6/30/20143.563.563.423.4914,989
6/27/20143.593.613.563.566,900
6/26/20143.553.653.553.652,388
6/25/20143.553.583.553.585,835
6/24/20143.583.603.583.5812,000
6/23/20143.503.623.503.6045,533
6/20/20143.393.713.363.5917,324
6/19/20143.543.593.363.4022,288
6/18/20143.503.503.503.50400
6/17/20143.483.533.483.481,400
6/16/20143.513.633.483.487,253
6/13/20143.603.603.593.604,324
6/12/20143.643.693.593.648,370
6/11/20143.563.783.563.6415,856
6/10/20143.613.683.513.5523,374
6/9/20143.803.803.533.5310,250
6/6/20143.823.823.823.822,973
6/5/20143.663.663.663.661
6/4/20143.873.873.663.66996
6/3/20143.643.843.643.682,150
  • Showing 1-100 of 983 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center