$5.97 -0.03 (%) Globus Maritime Ltd - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLBS historical data

Date Open High Low Close Volume
12/9/20166.276.275.625.97103,484
12/8/20166.516.576.006.00140,993
12/7/20166.706.946.506.70121,694
12/6/20167.207.246.376.77375,928
12/5/20167.527.807.007.30469,437
12/2/20167.268.377.097.671,618,554
12/1/20167.788.406.547.452,895,372
11/30/20165.198.775.126.787,662,256
11/29/20163.506.673.065.576,605,046
11/28/20164.028.192.503.816,372,427
11/25/20164.154.223.263.57191,130
11/23/20163.524.953.504.13953,678
11/22/20164.504.753.483.50373,938
11/21/20166.306.604.564.95241,186
11/18/20166.758.255.135.86885,274
11/17/201617.1719.505.215.931,947,777
11/16/20167.0023.606.1014.234,922,823
11/15/20163.506.383.354.94748,658
11/14/20162.453.362.182.86224,644
11/11/20162.553.562.072.23343,724
11/10/20161.802.951.802.40270,415
11/9/20161.691.991.661.8140,933
11/8/20161.721.741.721.747,201
11/7/20161.821.891.751.7522,038
11/4/20161.951.971.751.8253,155
11/3/20161.782.151.631.9183,963
11/2/20161.681.881.681.8070,858
11/1/20161.641.881.621.8382,071
10/31/20161.881.891.661.6616,769
10/28/20161.821.891.821.832,184
10/27/20161.861.871.821.8215,167
10/26/20161.821.881.821.8313,769
10/25/20161.981.981.831.8316,114
10/24/20162.092.091.822.0032,077
10/21/20161.922.391.812.02139,488
10/20/20161.782.041.521.9278,623
10/19/20160.560.630.470.47235,730
10/18/20160.560.570.500.5518,678
10/17/20160.600.600.500.5653,667
10/14/20160.610.670.550.5962,447
10/13/20160.670.670.610.617,869
10/12/20160.700.700.650.6517,494
10/11/20160.680.700.650.6548,506
10/10/20160.700.730.700.7151,485
10/7/20160.700.740.700.7038,648
10/6/20160.700.790.700.71137,887
10/5/20160.730.730.670.7120,601
10/4/20160.700.720.700.7021,943
10/3/20160.700.740.700.7122,210
9/30/20160.710.730.700.7235,673
9/29/20160.710.750.700.7083,475
9/28/20160.700.710.700.7133,251
9/27/20160.700.720.700.7018,135
9/26/20160.690.750.650.70158,674
9/23/20160.690.720.690.7065,290
9/22/20160.650.720.640.69200,770
9/21/20160.650.670.640.6574,328
9/20/20160.680.680.640.6742,250
9/19/20160.680.680.630.65115,189
9/16/20160.670.690.660.6826,739
9/15/20160.690.690.660.6867,770
9/14/20160.660.690.660.6920,976
9/13/20160.660.680.660.6621,974
9/12/20160.670.700.660.6752,734
9/9/20160.680.700.650.6998,787
9/8/20160.650.710.650.66245,889
9/7/20160.620.680.620.65158,213
9/6/20160.680.680.620.6383,485
9/2/20160.650.680.620.6567,627
9/1/20160.650.730.640.65499,184
8/31/20160.660.690.610.6929,637
8/30/20160.710.710.600.65134,843
8/29/20160.660.700.650.70153,268
8/26/20160.660.740.620.65655,248
8/25/20160.650.720.610.62147,637
8/24/20160.620.670.580.62197,030
8/23/20160.570.650.570.5925,404
8/22/20160.570.600.570.5848,642
8/19/20160.580.610.570.57112,476
8/18/20160.590.620.580.5874,898
8/17/20160.640.700.590.59149,251
8/16/20160.700.750.610.68119,067
8/15/20160.720.730.660.7043,591
8/12/20160.690.720.670.6853,957
8/11/20160.650.740.650.68116,464
8/10/20160.690.740.630.69244,904
8/9/20160.730.730.640.6661,617
8/8/20160.640.730.640.68205,955
8/5/20160.650.880.560.711,513,335
8/4/20160.600.640.560.62298,786
8/3/20160.820.830.600.60868,169
8/2/20160.601.190.580.829,408,694
8/1/20160.500.640.500.56474,188
7/29/20160.490.490.460.4814,696
7/28/20160.500.520.460.4975,020
7/27/20160.530.530.450.5288,318
7/26/20160.560.560.490.5273,202
7/25/20160.570.570.480.53164,128
7/22/20160.620.620.450.53479,000
7/21/20160.780.800.510.531,641,986
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center