GLBS

Globus Maritime Limited Historical Stock Prices

$3.3401
*  
unch
unch
Get GLBS Alerts
*Delayed - data as of Aug. 21, 2014 11:19 ET  -  Find a broker to begin trading GLBS now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    GLBS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
11:19  3.36 N/A N/A  3.3401 0
08/20/2014 3.45 3.49 3.3301 3.3401 2,047
08/19/2014 3.485 3.55 3.46 3.46 3,221
08/18/2014 3.58 3.59 3.32 3.44 21,475
08/15/2014 3.31 3.5 3.31 3.49 11,206
08/14/2014 3.182 3.58 3.182 3.58 4,447
08/13/2014 3.15 3.3 3.14 3.2 22,732
08/12/2014 3.24 3.24 3.05 3.05 866
08/11/2014 3.35 3.4 3.22 3.3 4,406
08/08/2014 2.85 3.31 2.85 3.31 2,015
08/07/2014 2.86 2.97 2.86 2.869 12,786
08/06/2014 2.7601 2.93 2.7601 2.82 3,150
08/05/2014 2.7601 2.8695 2.76 2.78 5,337
08/04/2014 2.78 2.86 2.75 2.81 6,508
08/01/2014 2.95 2.95 2.75 2.8 6,786
07/31/2014 3 3 2.82 2.9301 4,569
07/30/2014 2.99 3 2.98 3 761
07/29/2014 3.03 3.17 2.8337 3.02 13,203
07/28/2014 3.1 3.15 3.02 3.05 11,390
07/25/2014 3.09 3.22 3.05 3.172 9,231
07/24/2014 3.24 3.33 3.1 3.1 55,171
07/23/2014 3.33 3.49 3.27 3.3 135,184
07/22/2014 3.3 3.45 3.2 3.37 35,670
07/21/2014 3.41 3.4868 3.33 3.39 14,269
07/18/2014 3.48 3.49 3.41 3.41 15,100
07/17/2014 3.4899 3.4899 3.41 3.41 12,200
07/16/2014 3.41 3.41 3.41 3.41 794
07/15/2014 3.41 3.48 3.41 3.42 5,444
07/14/2014 3.31 3.49 3.29 3.36 9,639
07/11/2014 3.39 3.39 3.29 3.35 3,897
07/10/2014 3.45 3.46 3.36 3.3872 2,515
07/09/2014 3.47 3.48 3.45 3.46 10,852
07/08/2014 3.46 3.511 3.46 3.47 9,370
07/07/2014 3.64 3.64 3.45 3.45 8,956
07/03/2014 3.5 3.56 3.4828 3.56 5,507
07/02/2014 3.5 3.51 3.4201 3.48 7,677
07/01/2014 3.46 3.5 3.46 3.47 2,000
06/30/2014 3.56 3.56 3.42 3.49 14,989
06/27/2014 3.59 3.61 3.56 3.56 6,900
06/26/2014 3.55 3.65 3.55 3.65 2,388
06/25/2014 3.55 3.58 3.55 3.58 5,835
06/24/2014 3.583 3.6 3.58 3.58 12,000
06/23/2014 3.5 3.62 3.5 3.6 45,533
06/20/2014 3.39 3.7129 3.36 3.59 17,324
06/19/2014 3.54 3.59 3.36 3.4 22,288
06/18/2014 3.5 3.5 3.5 3.5 400
06/17/2014 3.48 3.53 3.48 3.48 1,400
06/16/2014 3.5101 3.6299 3.48 3.48 7,253
06/13/2014 3.6 3.6 3.59 3.6 4,324
06/12/2014 3.64 3.69 3.59 3.64 8,370
06/11/2014 3.56 3.78 3.56 3.64 15,856
06/10/2014 3.61 3.68 3.5101 3.55 23,374
06/09/2014 3.7999 3.7999 3.53 3.5301 10,250
06/06/2014 3.8199 3.8199 3.8199 3.8199 2,973
06/05/2014 3.6605 3.6605 3.6605 3.6605 00
06/04/2014 3.87 3.87 3.66 3.6605 996
06/03/2014 3.64 3.84 3.64 3.68 2,150
06/02/2014 3.69 3.69 3.625 3.655 5,400
05/30/2014 3.74 3.74 3.56 3.7195 5,614
05/29/2014 3.73 3.765 3.73 3.74 9,000
05/28/2014 3.601 3.73 3.58 3.73 9,727
05/27/2014 3.6 3.6 3.55 3.55 1,150
05/23/2014 3.6899 3.6899 3.63 3.63 1,302
05/22/2014 3.5499 3.7 3.5459 3.6601 15,691
05/21/2014 3.439 3.54 3.43 3.51 9,005
05/20/2014 3.33 3.4 3.31 3.37 3,807
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?