GLBS

Globus Maritime Limited Historical Stock Prices

$1.04
*  
unch
unch
Get GLBS Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading GLBS now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    GLBS After Hours
 
 
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 02-JUN-2015 TO 02-SEP-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.
16:00  1.04  1.04  1.04  1.04 100
09/02/2015 1.06 1.06 1.02 1.04 900
09/01/2015 1.05 1.06 1.02 1.03 5,200
08/31/2015 1.04 1.43 0.98 1.04 13,148
08/28/2015 1.011 1.011 1.011 1.011 00
08/27/2015 1.03 1.03 0.98 1.011 13,300
08/26/2015 1.07 1.13 1.01 1.01 4,559
08/25/2015 1.09 1.09 1.09 1.09 00
08/24/2015 1.0825 1.09 1.0825 1.09 760
08/21/2015 1.16 1.16 1.06 1.1399 6,405
08/20/2015 1.15 1.15 1.07 1.0701 7,426
08/19/2015 1.15 1.15 1.13 1.13 864
08/18/2015 1.4 1.4 1.25 1.2501 8,002
08/17/2015 1.3 1.3 1.15 1.21 2,915
08/14/2015 1.0792 1.0792 1.0792 1.0792 1,000
08/13/2015 1.06 1.06 1.06 1.06 00
08/12/2015 1.13 1.13 1.06 1.06 17,483
08/11/2015 1.13 1.14 1.13 1.13 4,514
08/10/2015 1.13 1.13 1.13 1.13 5,250
08/07/2015 1.13 1.1599 1.13 1.13 5,500
08/06/2015 1.16 1.2599 1.13 1.13 17,697
08/05/2015 1.35 1.36 1.13 1.13 38,996
08/04/2015 1.35 1.41 1.35 1.35 5,865
08/03/2015 1.35 1.355 1.35 1.35 5,100
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
*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?