$1.29 +0.86 (%) Globus Maritime Ltd - NASDAQ

Apr. 29, 2016 | 03:59 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
4/29/20160.661.780.661.2913,297,131
4/28/20160.400.690.330.431,785,363
4/27/20160.360.360.320.3334,361
4/26/20160.390.400.320.3720,875
4/25/20160.370.380.370.3812,776
4/22/20160.350.390.350.374,023
4/21/20160.360.400.360.3624,510
4/20/20160.410.440.280.3554,213
4/19/20160.450.450.390.4049,505
4/18/20160.390.520.390.43185,304
4/15/20160.300.390.300.3728,870
4/14/20160.300.320.300.3217,985
4/13/20160.320.350.300.3027,384
4/12/20160.400.450.320.32142,373
4/11/20160.290.400.270.38272,361
4/8/20160.290.300.280.2817,241
4/7/20160.300.300.250.2835,760
4/6/20160.310.310.260.2811,313
4/5/20160.310.310.230.2857,775
4/4/20160.250.330.250.3094,926
4/1/20160.220.250.190.2583,327
3/31/20160.210.220.180.2265,322
3/30/20160.150.200.150.2083,748
3/29/20160.160.190.150.19143,086
3/28/20160.150.160.150.154,530
3/24/20160.160.170.150.1552,650
3/23/20160.150.170.150.1517,074
3/22/20160.160.170.160.1622,084
3/21/20160.160.170.150.1510,410
3/18/20160.170.170.140.1769,852
3/17/20160.160.170.140.16144,962
3/16/20160.150.150.140.1514,322
3/15/20160.180.180.130.1425,728
3/14/20160.150.160.130.1525,826
3/11/20160.160.180.110.15112,661
3/10/20160.220.220.120.15156,913
3/9/20160.230.240.200.20144,971
3/8/20160.140.290.140.19380,134
3/7/20160.130.160.110.1393,314
3/4/20160.150.150.120.1349,133
3/3/20160.140.140.120.1316,364
3/2/20160.150.150.130.1441,648
3/1/20160.150.150.150.155,646
2/29/20160.150.150.130.1420,482
2/26/20160.150.150.100.1362,635
2/25/20160.140.140.140.1410,630
2/24/20160.130.150.130.1314,827
2/23/20160.140.180.140.1526,241
2/22/20160.150.150.110.1319,830
2/19/20160.120.150.120.152,448
2/18/20160.180.180.150.1519,436
2/17/20160.170.170.170.173,772
2/16/20160.200.200.160.1829,957
2/12/20160.170.200.170.1929,014
2/11/20160.120.200.120.1753,100
2/10/20160.120.120.120.122,535
2/9/20160.100.120.100.1216,452
2/8/20160.110.110.090.1111,691
2/5/20160.080.100.080.105,619
2/4/20160.090.090.080.0837,985
2/3/20160.090.090.080.0953,791
2/2/20160.090.090.080.097,018
2/1/20160.080.090.080.0950,645
1/29/20160.080.090.070.0732,951
1/28/20160.100.100.080.0839,857
1/27/20160.080.100.080.0917,334
1/26/20160.100.110.080.0827,826
1/25/20160.130.130.100.1028,963
1/22/20160.090.100.070.1077,322
1/21/20160.070.080.060.0768,096
1/20/20160.050.060.050.06339,540
1/19/20160.090.110.080.0942,317
1/15/20160.110.110.090.0937,029
1/14/20160.130.130.120.1255,768
1/13/20160.170.170.120.1311,111
1/12/20160.170.170.170.17269
1/11/20160.170.180.170.179,419
1/8/20160.210.210.180.2021,640
1/7/20160.240.240.200.2110,671
1/6/20160.150.240.150.1932,722
1/5/20160.160.170.150.154,217
1/4/20160.150.150.150.153,700
12/31/20150.150.170.140.159,977
12/30/20150.170.170.130.1524,377
12/29/20150.200.200.160.169,911
12/28/20150.250.250.190.1931,026
12/24/20150.240.240.150.1849,914
12/23/20150.180.250.130.25100,926
12/22/20150.180.180.170.177,001
12/21/20150.230.230.200.2013,947
12/18/20150.180.180.180.18858
12/17/20150.230.230.150.1723,302
12/16/20150.210.230.210.2115,445
12/15/20150.250.340.210.215,276
12/14/20150.240.250.240.252,100
12/11/20150.220.300.220.2310,846
12/10/20150.260.260.260.26600
12/9/20150.260.310.260.288,705
12/8/20150.270.300.260.2726,758
12/7/20150.270.330.270.297,142
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center