GLOBUS MARITIME $2.39

up +0.02


17/5/2013 04:17 PM  |  NASDAQ : GLBS  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

GLBS historical data

Date Open High Low Close Volume
5/17/2013 2.30 2.74 2.30 2.39 100
5/16/2013 2.39 2.80 2.35 2.37 266
5/15/2013 2.39 2.48 2.21 2.30 57
5/14/2013 2.30 2.49 2.30 2.32 27
5/13/2013 2.23 2.49 2.21 2.35 32
5/10/2013 2.31 2.50 2.31 2.32 48
5/9/2013 2.31 2.39 2.17 2.39 160
5/8/2013 2.44 2.44 2.25 2.35 67
5/7/2013 2.51 2.51 2.42 2.45 37
5/6/2013 2.43 2.57 2.09 2.57 266
5/3/2013 2.69 2.69 2.43 2.49 53
5/2/2013 2.54 2.73 2.54 2.73 175
5/1/2013 2.36 2.67 2.20 2.67 190
4/30/2013 2.22 2.31 2.09 2.31 249
4/29/2013 2.25 2.29 2.22 2.23 107
4/26/2013 2.32 2.39 2.26 2.39 52
4/25/2013 2.41 2.43 2.23 2.35 164
4/24/2013 2.71 2.71 2.22 2.30 448
4/23/2013 2.73 2.73 2.70 2.73 17
4/22/2013 2.51 2.73 2.51 2.73 63
4/19/2013 2.69 2.70 2.65 2.67 46
4/18/2013 2.76 2.76 2.50 2.71 58
4/17/2013 2.69 2.69 2.47 2.62 206
4/16/2013 2.67 2.89 2.52 2.75 1076
4/15/2013 2.82 2.82 2.65 2.75 412
4/12/2013 2.89 2.89 2.82 2.82 96
4/11/2013 2.76 2.88 2.55 2.88 188
4/10/2013 2.69 2.88 2.69 2.84 132
4/9/2013 2.69 2.70 2.63 2.65 44
4/8/2013 2.61 2.89 2.61 2.72 58
4/5/2013 2.60 2.94 2.49 2.59 232
4/4/2013 2.80 2.80 2.54 2.65 87
4/3/2013 2.88 2.98 2.70 2.80 249
4/2/2013 2.98 2.98 2.82 2.83 443
4/1/2013 2.76 3.05 2.66 2.98 693
3/28/2013 2.22 2.76 2.10 2.49 1599
3/27/2013 2.06 2.20 2.05 2.15 102
3/26/2013 2.11 2.20 1.99 2.00 186
3/25/2013 2.29 2.30 2.04 2.06 139
3/22/2013 2.13 2.45 1.97 2.25 249
3/21/2013 1.85 2.12 1.85 2.05 230
3/20/2013 1.86 2.03 1.86 1.88 51
3/19/2013 1.96 2.00 1.96 2.00 16
3/18/2013 1.86 1.99 1.85 1.96 48
3/15/2013 1.94 1.96 1.87 1.95 169
3/14/2013 2.14 2.14 1.88 2.02 38
3/13/2013 1.87 2.10 1.85 2.10 20
3/12/2013 1.99 1.99 1.87 1.95 23
3/11/2013 1.97 2.00 1.93 1.96 49
3/8/2013 1.91 1.95 1.85 1.94 80
3/7/2013 1.91 2.00 1.90 1.95 33
3/6/2013 1.85 2.00 1.83 1.91 85
3/5/2013 1.84 1.84 1.82 1.82 11
3/4/2013 1.84 1.84 1.84 1.84 3
3/1/2013 1.91 1.91 1.77 1.81 38
2/28/2013 1.80 1.90 1.80 1.90 24
2/27/2013 2.05 2.05 1.78 1.80 180
2/26/2013 2.05 2.06 2.05 2.05 33
2/25/2013 2.05 2.06 2.05 2.05 32
2/22/2013 2.06 2.08 2.05 2.05 37
2/21/2013 2.00 2.06 1.95 2.05 62
2/20/2013 2.07 2.08 2.05 2.08 69
2/19/2013 2.05 2.08 2.05 2.08 38
2/15/2013 2.10 2.10 2.05 2.09 7
2/14/2013 2.10 2.10 2.05 2.05 27
2/13/2013 2.06 2.10 2.05 2.06 85
2/12/2013 2.05 2.06 2.05 2.05 59
2/11/2013 2.06 2.09 2.05 2.07 27
2/8/2013 2.06 2.07 2.05 2.06 109
2/7/2013 2.05 2.06 2.05 2.06 8
2/6/2013 2.10 2.10 2.00 2.06 18
2/5/2013 2.00 2.13 2.00 2.13 39
2/4/2013 2.11 2.11 2.00 2.01 73
2/1/2013 2.10 2.10 2.06 2.10 14
1/31/2013 2.25 2.25 2.25 2.25 3
1/30/2013 2.33 2.35 2.29 2.30 53
1/29/2013 2.26 2.35 2.20 2.34 50
1/28/2013 2.25 2.27 2.21 2.21 36
1/25/2013 2.39 2.39 2.15 2.16 129
1/24/2013 2.17 2.49 2.13 2.20 22
1/23/2013 2.60 2.60 2.18 2.25 28
1/22/2013 2.60 2.60 2.11 2.11 127
1/18/2013 2.42 2.47 2.42 2.45 31
1/17/2013 2.50 2.55 2.29 2.49 61
1/16/2013 2.25 2.50 2.00 2.50 60
1/15/2013 2.39 2.39 2.16 2.20 60
1/14/2013 2.58 2.75 2.20 2.29 228
1/11/2013 2.35 2.75 2.34 2.51 143
1/10/2013 2.15 2.35 2.15 2.35 29
1/9/2013 2.05 2.25 2.05 2.09 166
1/8/2013 2.10 2.11 1.97 2.00 63
1/7/2013 2.02 2.12 1.90 2.10 304
1/4/2013 1.90 2.00 1.84 1.94 401
1/3/2013 1.78 1.78 1.75 1.75 58
1/2/2013 1.72 1.86 1.65 1.70 97
12/31/2012 1.55 1.75 1.55 1.69 149
12/28/2012 1.55 1.60 1.41 1.55 98
12/27/2012 1.48 1.57 1.46 1.52 156
12/26/2012 1.52 1.53 1.50 1.53 87
12/24/2012 1.60 1.61 1.60 1.61 43
Marketplace
Trading Center