$1.65 -0.02 (%) Globus Maritime Ltd - NASDAQ

Apr. 17, 2015 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLBS historical data

Date Open High Low Close Volume
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
3/10/20151.581.581.581.58200
3/9/20151.581.701.581.585,550
3/6/20151.671.691.591.598,250
3/5/20151.611.611.611.61100
3/4/20151.581.581.581.580
3/3/20151.581.581.581.58100
3/2/20151.581.621.581.621,089
2/27/20151.601.601.601.60600
2/26/20151.741.741.601.601,900
2/25/20151.751.751.701.741,200
2/24/20151.681.681.641.68450
2/23/20151.631.641.621.645,850
2/20/20151.651.651.651.65316
2/19/20151.611.671.591.646,733
2/18/20151.621.671.601.622,375
2/17/20151.831.841.701.711,650
2/13/20151.501.841.501.7012,187
2/12/20151.651.651.531.532,290
2/11/20151.731.731.651.654,500
2/10/20151.651.691.651.685,567
2/9/20151.701.731.641.6922,343
2/6/20151.751.861.701.7017,676
2/5/20151.731.801.731.801,150
2/4/20151.801.801.801.802,200
2/3/20151.851.901.641.7010,683
2/2/20151.861.921.861.878,956
1/30/20152.182.181.842.0310,010
1/29/20152.212.212.212.210
1/28/20152.212.212.212.2129
1/27/20152.252.292.202.213,401
1/26/20152.302.302.252.2512,438
1/23/20152.302.302.302.302,310
1/22/20152.302.312.302.3011,931
1/21/20152.302.342.302.3410,623
1/20/20152.352.352.302.352,050
1/16/20152.402.462.352.352,701
1/15/20152.442.492.392.493,100
1/14/20152.462.542.362.542,616
1/13/20152.402.512.402.4110,100
1/12/20152.412.412.402.413,372
1/9/20152.482.482.402.402,000
1/8/20152.522.522.482.481,800
1/7/20152.402.602.402.4913,203
1/6/20152.392.682.352.4131,310
1/5/20152.392.402.302.30800
1/2/20152.312.412.302.30900
12/31/20142.302.402.302.4013,439
12/30/20142.322.322.302.3025,034
12/29/20142.332.332.322.322,596
12/26/20142.452.452.252.253,742
12/24/20142.332.332.272.302,308
12/23/20142.412.622.412.506,185
12/22/20142.252.402.252.404,184
12/19/20142.342.372.222.335,472
12/18/20142.492.492.212.4315,010
12/17/20142.322.422.322.367,142
12/16/20142.562.562.222.2265,533
12/15/20142.862.992.552.5646,392
12/12/20142.993.152.762.8026,197
12/11/20143.003.162.842.9832,434
12/10/20143.053.252.952.9721,989
12/9/20142.763.262.763.0541,129
12/8/20142.862.862.762.766,405
12/5/20142.872.912.872.871,100
12/4/20143.123.122.962.969,200
12/3/20143.003.133.003.0414,091
12/2/20143.133.173.123.134,200
12/1/20143.123.153.123.123,295
11/28/20143.133.183.113.181,663
11/26/20143.263.263.183.181,600
11/25/20143.183.273.183.187,420
11/24/20143.193.193.193.190
11/21/20143.193.193.193.19200
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center