Globus Maritime Ltd $3.91

up +0.05


24/4/2014 08:10 PM  |  NASDAQ : GLBS  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLBS historical data

Date Open High Low Close Volume
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
3/6/20143.984.003.913.9119,931
3/5/20143.753.903.753.9047,574
3/4/20143.603.753.583.7114,754
3/3/20143.593.673.513.582,877
2/28/20143.613.743.613.6412,536
2/27/20143.453.743.393.7110,713
2/26/20143.563.613.523.595,300
2/25/20143.423.613.423.604,450
2/24/20143.503.603.413.591,550
2/21/20143.613.613.403.415,830
2/20/20143.573.613.523.613,100
2/19/20143.483.583.433.578,902
2/18/20143.503.743.503.6913,857
2/14/20143.503.563.363.5036,851
2/13/20143.163.333.163.338,500
2/12/20143.343.343.223.284,334
2/11/20143.133.423.133.3028,721
2/10/20143.083.233.023.238,430
2/7/20143.223.313.053.0947,599
2/6/20142.973.402.973.3548,116
2/5/20143.223.322.942.9888,722
2/4/20143.163.403.163.338,406
2/3/20143.403.553.153.2026,032
1/31/20143.223.543.193.506,601
1/30/20143.273.623.253.5020,983
1/29/20143.343.393.253.2914,830
1/28/20143.103.413.103.3019,685
1/27/20143.113.183.053.076,956
1/24/20143.353.353.073.1025,688
1/23/20143.473.563.403.4025,128
1/22/20143.603.613.573.58724
1/21/20143.443.623.443.6012,158
1/17/20143.653.653.423.4421,715
1/16/20143.563.703.523.6831,855
1/15/20143.343.553.283.5113,133
1/14/20143.363.443.253.3423,635
1/13/20143.433.453.263.2916,996
1/10/20143.733.733.233.4736,992
1/9/20143.753.793.663.7024,176
1/8/20143.803.843.743.7922,502
1/7/20143.863.883.763.881,287
1/6/20143.803.893.803.895,621
1/3/20143.853.853.803.857,431
1/2/20143.903.903.723.875,644
12/31/20133.954.103.933.9618,829
12/30/20134.114.113.663.9028,930
12/27/20134.214.293.904.0129,882
12/26/20134.204.584.004.2147,917
12/24/20133.854.303.854.1821,541
12/23/20133.603.953.593.7626,427
12/20/20133.273.633.273.5342,419
12/19/20133.253.303.203.275,125
12/18/20133.203.303.203.305,315
12/17/20133.173.383.173.299,445
12/16/20133.503.503.183.2215,242
12/13/20133.183.353.183.3511,013
12/12/20133.123.163.123.153,300
12/11/20133.163.173.043.1010,000
12/10/20133.083.083.053.075,621
12/9/20133.083.083.043.04400
12/6/20133.143.183.063.072,975
12/5/20132.853.142.853.1327,974
12/4/20132.872.902.792.795,389
12/3/20132.912.912.872.874,211
12/2/20132.882.882.872.87306
11/29/20133.003.002.872.944,600
Trading Center