GLBS

Historical Stock Prices

$1.3501
*  
unch
unch
Get GLBS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GLBS now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 1.35 1.3501 1.35 1.3501 1,500
07/30/2015 1.365 1.386 1.34 1.35 15,104
07/29/2015 1.35 1.47 1.35 1.47 1,500
07/28/2015 1.3501 1.3501 1.3501 1.3501 00
07/27/2015 1.35 1.3501 1.35 1.3501 2,772
07/24/2015 1.36 1.36 1.35 1.35 3,222
07/23/2015 1.45 1.4797 1.45 1.45 13,450
07/22/2015 1.4707 1.4707 1.42 1.432 5,700
07/21/2015 1.58 1.65 1.38 1.39 9,041
07/20/2015 1.57 1.58 1.57 1.58 4,461
07/17/2015 1.47 1.5 1.4298 1.5 11,001
07/16/2015 1.58 1.58 1.3 1.47 14,252
07/15/2015 1.31 1.5 1.31 1.48 18,002
07/14/2015 1.22 1.35 1.14 1.35 21,609
07/13/2015 1.2 1.2 1.2 1.2 1,241
07/10/2015 1.17 1.17 1.17 1.17 470
07/09/2015 1.1301 1.18 1.13 1.18 4,011
07/08/2015 1.2099 1.2099 1.2099 1.2099 00
07/07/2015 1.13 1.2099 1.13 1.2099 2,001
07/06/2015 1.13 1.13 1.13 1.13 00
07/02/2015 1.114 1.17 1.114 1.13 3,216
07/01/2015 1.22 1.24 1.1 1.12 17,120
06/30/2015 1.25 1.25 1.14 1.14 13,000
06/29/2015 1.25 1.28 1.12 1.28 3,672
06/26/2015 1.3 1.31 1.25 1.31 6,028
06/25/2015 1.2101 1.29 1.2101 1.29 4,773
06/24/2015 1.21 1.2899 1.16 1.28 1,525
06/23/2015 1.29 1.33 1.26 1.33 6,050
06/22/2015 1.3499 1.42 1.3399 1.35 25,600
06/19/2015 1.33 1.36 1.3 1.36 1,626
06/18/2015 1.32 1.39 1.32 1.39 3,250
06/17/2015 1.4 1.4 1.3 1.3299 5,850
06/16/2015 1.37 1.37 1.37 1.37 100
06/15/2015 1.3 1.34 1.3 1.34 300
06/12/2015 1.29 1.38 1.27 1.38 6,750
06/11/2015 1.3 1.3 1.281 1.3 600
06/10/2015 1.34 1.3401 1.34 1.3401 2,200
06/09/2015 1.36 1.36 1.34 1.34 1,475
06/08/2015 1.3301 1.4799 1.32 1.32 3,860
06/05/2015 1.38 1.38 1.35 1.35 1,292
06/04/2015 1.33 1.33 1.31 1.32 1,500
06/03/2015 1.38 1.4 1.38 1.4 1,197
06/02/2015 1.361 1.361 1.33 1.35 3,400
06/01/2015 1.32 1.4 1.32 1.4 700
05/29/2015 1.4799 1.4799 1.4 1.4 2,200
05/28/2015 1.3355 1.42 1.3101 1.42 2,570
05/27/2015 1.43 1.435 1.3701 1.3701 4,679
05/26/2015 1.44 1.49 1.44 1.4678 6,500
05/22/2015 1.44 1.49 1.43 1.43 1,195
05/21/2015 1.52 1.52 1.4426 1.4426 1,200
05/20/2015 1.54 1.54 1.54 1.54 605
05/19/2015 1.4201 1.53 1.4105 1.52 2,000
05/18/2015 1.43 1.44 1.38 1.44 4,222
05/15/2015 1.38 1.38 1.38 1.38 00
05/14/2015 1.39 1.39 1.38 1.38 450
05/13/2015 1.391 1.391 1.391 1.391 100
05/12/2015 1.31 1.36 1.3099 1.36 12,533
05/11/2015 1.34 1.36 1.34 1.36 2,000
05/08/2015 1.495 1.64 1.34 1.36 15,327
05/07/2015 1.467 1.467 1.4 1.4 1,103
05/06/2015 1.403 1.594 1.35 1.55 2,996
05/05/2015 1.48 1.48 1.4 1.41 1,700
05/04/2015 1.48 1.4801 1.48 1.4801 944
05/01/2015 1.52 1.89 1.47 1.5 42,837
04/30/2015 1.595 1.61 1.25 1.61 65,465
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?