Globus Maritime Ltd $3.02

down -0.03


29/7/2014 03:25 PM  |  NASDAQ : GLBS  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLBS historical data

Date Open High Low Close Volume
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
6/2/20143.693.693.633.665,400
5/30/20143.743.743.563.725,614
5/29/20143.733.773.733.749,000
5/28/20143.603.733.583.739,727
5/27/20143.603.603.553.551,150
5/23/20143.693.693.633.631,302
5/22/20143.553.703.553.6615,691
5/21/20143.443.543.433.519,005
5/20/20143.333.403.313.373,807
5/19/20143.503.513.503.512,600
5/16/20143.523.523.503.503,121
5/15/20143.533.533.473.47651
5/14/20143.483.533.473.492,746
5/13/20143.553.563.503.507,900
5/12/20143.553.593.543.591,747
5/9/20143.453.493.453.492,700
5/8/20143.453.583.413.4923,314
5/7/20143.623.653.503.505,842
5/6/20143.763.763.543.636,650
5/5/20143.733.803.723.761,860
5/2/20143.723.903.723.906,482
5/1/20143.793.913.713.7810,300
4/30/20143.703.803.703.808,542
4/29/20143.793.953.753.9120,982
4/28/20143.673.833.653.8015,401
4/25/20143.854.013.854.019,177
4/24/20143.793.913.703.917,084
4/23/20143.674.003.623.868,924
4/22/20143.904.063.773.807,949
4/21/20143.684.053.683.8919,020
4/17/20143.673.783.433.6332,527
4/16/20143.683.893.623.713,793
4/15/20143.864.043.583.5822,632
4/14/20143.644.023.563.6523,241
4/11/20143.864.003.643.6432,958
4/10/20144.024.023.783.8323,030
4/9/20143.944.213.923.9535,100
4/8/20143.914.223.894.0936,147
4/7/20144.114.263.933.9441,116
4/4/20143.944.403.934.1930,669
4/3/20144.064.063.973.9922,612
4/2/20144.214.214.034.107,156
4/1/20144.164.313.934.2934,054
3/31/20144.194.353.974.3513,028
3/28/20144.104.204.004.111,500
3/27/20143.864.093.814.0714,100
3/26/20144.174.213.873.876,443
3/25/20144.144.204.114.1112,678
3/24/20144.374.454.064.4423,900
3/21/20143.974.253.804.2553,751
3/20/20144.064.063.964.065,558
3/19/20144.064.104.004.004,994
3/18/20143.923.983.923.933,212
3/17/20143.824.093.823.9310,895
3/14/20143.853.853.853.85101
3/13/20143.884.033.803.8620,550
3/12/20143.723.903.723.909,789
3/11/20143.764.003.763.976,160
3/10/20144.074.113.664.0841,868
3/7/20143.994.093.894.0812,734
Trading Center