$1.35 0.00 (%) Globus Maritime Ltd - NASDAQ

Jul. 31, 2015 | 03:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLBS historical data

Date Open High Low Close Volume
7/31/20151.351.351.351.351,500
7/30/20151.371.391.341.3515,104
7/29/20151.351.471.351.471,500
7/28/20151.351.351.351.350
7/27/20151.351.351.351.352,772
7/24/20151.361.361.351.353,222
7/23/20151.451.481.451.4513,450
7/22/20151.471.471.421.435,700
7/21/20151.581.651.381.399,041
7/20/20151.571.581.571.584,461
7/17/20151.471.501.431.5011,001
7/16/20151.581.581.301.4714,252
7/15/20151.311.501.311.4818,002
7/14/20151.221.351.141.3521,609
7/13/20151.201.201.201.201,241
7/10/20151.171.171.171.17470
7/9/20151.131.181.131.184,011
7/8/20151.211.211.211.210
7/7/20151.131.211.131.212,001
7/6/20151.131.131.131.130
7/2/20151.111.171.111.133,216
7/1/20151.221.241.101.1217,120
6/30/20151.251.251.141.1413,000
6/29/20151.251.281.121.283,672
6/26/20151.301.311.251.316,028
6/25/20151.211.291.211.294,773
6/24/20151.211.291.161.281,525
6/23/20151.291.331.261.336,050
6/22/20151.351.421.341.3525,600
6/19/20151.331.361.301.361,626
6/18/20151.321.391.321.393,250
6/17/20151.401.401.301.335,850
6/16/20151.371.371.371.37100
6/15/20151.301.341.301.34300
6/12/20151.291.381.271.386,750
6/11/20151.301.301.281.30600
6/10/20151.341.341.341.342,200
6/9/20151.361.361.341.341,475
6/8/20151.331.481.321.323,860
6/5/20151.381.381.351.351,292
6/4/20151.331.331.311.321,500
6/3/20151.381.401.381.401,197
6/2/20151.361.361.331.353,400
6/1/20151.321.401.321.40700
5/29/20151.481.481.401.402,200
5/28/20151.341.421.311.422,570
5/27/20151.431.441.371.374,679
5/26/20151.441.491.441.476,500
5/22/20151.441.491.431.431,195
5/21/20151.521.521.441.441,200
5/20/20151.541.541.541.54605
5/19/20151.421.531.411.522,000
5/18/20151.431.441.381.444,222
5/15/20151.381.381.381.380
5/14/20151.391.391.381.38450
5/13/20151.391.391.391.39100
5/12/20151.311.361.311.3612,533
5/11/20151.341.361.341.362,000
5/8/20151.501.641.341.3615,327
5/7/20151.471.471.401.401,103
5/6/20151.401.591.351.552,996
5/5/20151.481.481.401.411,700
5/4/20151.481.481.481.48944
5/1/20151.521.891.471.5042,837
4/30/20151.601.611.251.6165,465
4/29/20151.621.631.511.614,761
4/28/20151.901.951.501.6360,733
4/27/20151.701.901.531.9065,887
4/24/20151.451.481.211.4272,640
4/23/20151.451.491.441.446,337
4/22/20151.501.501.461.474,423
4/21/20151.741.741.451.5411,502
4/20/20151.681.681.681.68200
4/17/20151.751.751.651.651,182
4/16/20151.781.831.621.6711,369
4/15/20151.411.431.411.43746
4/14/20151.501.501.411.411,600
4/13/20151.501.531.491.503,000
4/10/20151.381.491.381.491,620
4/9/20151.381.421.371.407,091
4/8/20151.481.481.421.42395
4/7/20151.341.501.341.4112,002
4/6/20151.331.331.301.30401
4/2/20151.241.321.241.306,285
4/1/20151.241.281.241.2716,971
3/31/20151.241.261.181.219,003
3/30/20151.301.301.071.258,088
3/27/20151.241.301.241.293,203
3/26/20151.291.291.271.27600
3/25/20151.201.201.201.20930
3/24/20151.201.201.201.20100
3/23/20151.201.261.201.2618,747
3/20/20151.291.301.211.218,900
3/19/20151.291.291.291.29600
3/18/20151.361.361.201.201,350
3/17/20151.511.511.221.239,971
3/16/20151.531.531.511.532,750
3/13/20151.511.511.511.512,125
3/12/20151.591.591.511.516,100
3/11/20151.591.591.581.58350
  • Showing 1-100 of 1,177 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!