$0.19 +0.03 (%) Globus Maritime Ltd - NASDAQ

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLBS historical data

Date Open High Low Close Volume
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
12/4/20150.290.290.270.2717,598
12/3/20150.330.330.270.297,451
12/2/20150.270.320.270.324,439
12/1/20150.310.310.260.2810,443
11/30/20150.310.330.310.3120,573
11/27/20150.330.330.270.318,900
11/25/20150.340.340.300.3024,861
11/24/20150.320.350.320.3314,998
11/23/20150.300.330.290.3012,835
11/20/20150.290.300.290.2918,100
11/19/20150.300.330.230.2712,195
11/18/20150.300.340.300.335,120
11/17/20150.350.350.320.336,868
11/16/20150.340.370.340.3519,310
11/13/20150.430.430.370.4011,692
11/12/20150.390.440.370.4415,092
11/11/20150.470.470.340.4058,306
11/10/20150.490.490.450.457,935
11/9/20150.580.580.580.58100
11/6/20150.530.570.530.577,200
11/5/20150.540.580.540.5813,694
11/4/20150.580.580.520.5222,868
11/3/20150.640.640.600.6010,834
11/2/20150.720.720.570.6440,540
10/30/20150.750.750.750.75500
10/29/20150.800.820.700.802,116
10/28/20150.880.890.740.744,262
10/27/20150.900.900.900.9015,199
10/26/20150.880.880.880.884
10/23/20150.880.880.880.88250
10/22/20150.870.870.870.8710
10/21/20150.950.950.870.873,720
10/20/20150.960.960.880.951,212
10/19/20150.940.940.940.940
10/16/20150.930.940.890.946,100
10/15/20150.870.870.870.870
10/14/20150.870.870.870.872,461
10/13/20150.900.900.870.871,315
10/12/20150.950.950.950.950
10/9/20150.910.950.900.9533,560
10/8/20150.910.910.910.910
10/7/20150.850.960.850.914,600
10/6/20151.001.020.840.905,022
10/5/20150.990.990.990.990
10/2/20150.970.990.970.993,704
10/1/20150.950.970.950.97496
9/30/20150.990.990.960.995,060
9/29/20150.971.030.881.004,300
9/28/20150.981.080.970.977,456
9/25/20151.141.141.141.140
9/24/20151.141.141.141.14120
9/23/20151.071.101.061.103,921
9/22/20151.051.071.031.072,846
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center