$0.59 +0.01 (%) Globus Maritime Ltd - NASDAQ

Aug. 23, 2016 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLBS historical data

Date Open High Low Close Volume
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
7/20/20160.440.850.440.804,106,193
7/19/20160.450.450.410.4415,230
7/18/20160.440.450.430.4410,202
7/15/20160.410.450.410.4356,435
7/14/20160.410.440.410.4138,291
7/13/20160.360.460.350.4490,385
7/12/20160.440.460.350.4463,406
7/11/20160.420.450.410.4438,807
7/8/20160.420.440.390.4345,096
7/7/20160.440.440.410.429,319
7/6/20160.460.460.410.4121,904
7/5/20160.430.450.430.447,017
7/1/20160.480.480.410.4158,492
6/30/20160.490.490.430.4516,892
6/29/20160.500.500.450.4916,116
6/28/20160.490.500.490.5017,394
6/27/20160.490.520.490.5020,041
6/24/20160.540.540.500.5027,487
6/23/20160.560.560.540.5510,969
6/22/20160.560.570.500.5562,128
6/21/20160.480.560.480.5677,749
6/20/20160.500.560.480.5334,156
6/17/20160.480.550.480.5074,575
6/16/20160.520.530.480.5258,594
6/15/20160.510.540.490.4947,894
6/14/20160.550.560.520.5468,262
6/13/20160.540.570.540.5645,807
6/10/20160.550.590.550.5569,763
6/9/20160.580.600.540.5965,827
6/8/20160.560.590.510.56160,696
6/7/20160.480.600.480.57251,797
6/6/20160.490.520.460.51139,556
6/3/20160.460.490.450.48112,233
6/2/20160.450.490.450.46117,048
6/1/20160.470.490.450.4580,342
5/31/20160.510.510.450.4574,530
5/27/20160.450.510.450.5191,444
5/26/20160.470.500.410.45191,546
5/25/20160.500.550.500.5167,011
5/24/20160.600.630.470.53307,669
5/23/20160.580.760.570.57908,419
5/20/20160.490.840.450.612,509,072
5/19/20160.330.580.320.431,826,774
5/18/20160.350.350.300.32105,823
5/17/20160.380.380.280.32146,725
5/16/20160.360.400.350.36166,556
5/13/20160.350.380.330.35140,079
5/12/20160.380.420.340.34157,126
5/11/20160.490.490.380.41127,569
5/10/20160.480.530.410.45301,994
5/9/20160.580.630.430.50314,740
5/6/20160.500.620.450.56572,946
5/5/20160.700.740.430.47450,416
5/4/20160.700.730.640.66356,851
5/3/20160.620.820.620.691,008,491
5/2/20161.001.070.750.761,792,939
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center