GLBS

Globus Maritime Limited Historical Stock Prices

$1.04
*  
0.01
0.97%
Get GLBS Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading GLBS now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    GLBS Pre-Market
 
 
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: 1 Year, From 02-SEP-2014 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  1.06  1.06  1.02  1.04 900
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
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
04/29/2015 1.62 1.63 1.51 1.61 4,761
04/28/2015 1.9 1.95 1.5 1.631 60,733
04/27/2015 1.7 1.9 1.53 1.9 65,887
04/24/2015 1.45 1.48 1.21 1.42 72,640
04/23/2015 1.45 1.49 1.44 1.4445 6,337
04/22/2015 1.5 1.5 1.4637 1.4647 4,423
04/21/2015 1.74 1.74 1.45 1.54 11,502
04/20/2015 1.68 1.68 1.68 1.68 200
04/17/2015 1.75 1.75 1.6464 1.65 1,182
04/16/2015 1.78 1.8304 1.62 1.668 11,369
04/15/2015 1.411 1.425 1.411 1.425 746
04/14/2015 1.5 1.5 1.41 1.41 1,600
04/13/2015 1.5 1.53 1.49 1.5 3,000
04/10/2015 1.38 1.486 1.38 1.486 1,620
04/09/2015 1.3844 1.4173 1.3743 1.4 7,091
04/08/2015 1.48 1.48 1.42 1.42 395
04/07/2015 1.34 1.4963 1.34 1.4105 12,002
04/06/2015 1.3258 1.3258 1.3 1.3 401
04/02/2015 1.24 1.32 1.24 1.3 6,285
04/01/2015 1.24 1.28 1.24 1.27 16,971
03/31/2015 1.24 1.26 1.18 1.21 9,003
03/30/2015 1.3 1.3 1.07 1.25 8,088
03/27/2015 1.24 1.299 1.24 1.29 3,203
03/26/2015 1.2864 1.2864 1.2708 1.2708 600
03/25/2015 1.2 1.2 1.2 1.2 930
03/24/2015 1.2 1.2 1.2 1.2 100
03/23/2015 1.2 1.256 1.2 1.256 18,747
03/20/2015 1.29 1.3 1.21 1.21 8,900
03/19/2015 1.2867 1.2899 1.2867 1.2899 600
03/18/2015 1.3572 1.3572 1.2 1.2 1,350
03/17/2015 1.51 1.51 1.2201 1.23 9,971
03/16/2015 1.53 1.53 1.51 1.53 2,750
03/13/2015 1.51 1.5101 1.51 1.5101 2,125
03/12/2015 1.59 1.5901 1.51 1.51 6,100
03/11/2015 1.59 1.59 1.58 1.58 350
03/10/2015 1.58 1.58 1.58 1.58 200
03/09/2015 1.58 1.6999 1.58 1.58 5,550
03/06/2015 1.67 1.69 1.59 1.59 8,250
03/05/2015 1.61 1.61 1.61 1.61 100
03/04/2015 1.58 1.58 1.58 1.58 00
03/03/2015 1.58 1.58 1.58 1.58 100
03/02/2015 1.58 1.615 1.58 1.615 1,089
02/27/2015 1.6 1.6 1.6 1.6 600
02/26/2015 1.74 1.74 1.6 1.6 1,900
02/25/2015 1.75 1.75 1.7 1.74 1,200
02/24/2015 1.676 1.68 1.6436 1.68 450
02/23/2015 1.63 1.64 1.62 1.64 5,850
02/20/2015 1.65 1.65 1.647 1.647 316
02/19/2015 1.61 1.6696 1.59 1.64 6,733
02/18/2015 1.62 1.67 1.6 1.62 2,375
02/17/2015 1.83 1.84 1.7 1.706 1,650
02/13/2015 1.5 1.84 1.5 1.7 12,187
02/12/2015 1.65 1.65 1.53 1.5301 2,290
02/11/2015 1.73 1.73 1.65 1.65 4,500
02/10/2015 1.651 1.6901 1.65 1.68 5,567
02/09/2015 1.7 1.73 1.64 1.6899 22,343
02/06/2015 1.75 1.86 1.7 1.7 17,676
02/05/2015 1.73 1.804 1.73 1.804 1,150
02/04/2015 1.8 1.8001 1.8 1.8001 2,200
02/03/2015 1.85 1.9 1.64 1.7001 10,683
02/02/2015 1.86 1.92 1.86 1.87 8,956
01/30/2015 2.18 2.18 1.84 2.03 10,010
01/29/2015 2.21 2.21 2.21 2.21 00
01/28/2015 2.21 2.21 2.21 2.21 00
01/27/2015 2.25 2.29 2.2 2.21 3,401
01/26/2015 2.3 2.3001 2.25 2.25 12,438
01/23/2015 2.3 2.3 2.3 2.3 2,310
01/22/2015 2.3 2.31 2.3 2.3 11,931
01/21/2015 2.3 2.34 2.3 2.34 10,623
01/20/2015 2.35 2.35 2.3 2.35 2,050
01/16/2015 2.4 2.46 2.35 2.35 2,701
01/15/2015 2.44 2.49 2.3905 2.49 3,100
01/14/2015 2.46 2.54 2.36 2.54 2,616
01/13/2015 2.4 2.51 2.4 2.41 10,100
01/12/2015 2.41 2.412 2.4 2.406 3,372
01/09/2015 2.48 2.48 2.4 2.4 2,000
01/08/2015 2.52 2.52 2.48 2.48 1,800
01/07/2015 2.4 2.6 2.4 2.49 13,203
01/06/2015 2.39 2.68 2.35 2.41 31,310
01/05/2015 2.39 2.4 2.3 2.3 800
01/02/2015 2.31 2.41 2.3 2.3 900
12/31/2014 2.3 2.4 2.3 2.4 13,439
12/30/2014 2.32 2.32 2.3 2.3 25,034
12/29/2014 2.33 2.33 2.32 2.32 2,596
12/26/2014 2.45 2.45 2.25 2.2501 3,742
12/24/2014 2.33 2.33 2.27 2.3 2,308
12/23/2014 2.41 2.62 2.41 2.5 6,185
12/22/2014 2.25 2.4 2.25 2.4 4,184
12/19/2014 2.34 2.37 2.2201 2.33 5,472
12/18/2014 2.49 2.49 2.21 2.43 15,010
12/17/2014 2.32 2.42 2.32 2.36 7,142
12/16/2014 2.56 2.56 2.22 2.22 65,533
12/15/2014 2.86 2.99 2.55 2.56 46,392
12/12/2014 2.99 3.15 2.76 2.8 26,197
12/11/2014 3 3.16 2.84 2.98 32,434
12/10/2014 3.05 3.25 2.945 2.9699 21,989
12/09/2014 2.76 3.2595 2.76 3.05 41,129
12/08/2014 2.86 2.86 2.76 2.76 6,405
12/05/2014 2.87 2.9142 2.87 2.8724 1,100
12/04/2014 3.12 3.12 2.96 2.96 9,200
12/03/2014 3.0001 3.13 3.0001 3.0372 14,091
12/02/2014 3.13 3.17 3.12 3.13 4,200
12/01/2014 3.12 3.15 3.12 3.12 3,295
11/28/2014 3.127 3.18 3.11 3.18 1,663
11/26/2014 3.26 3.26 3.18 3.18 1,600
11/25/2014 3.18 3.27 3.18 3.18 7,420
11/24/2014 3.19 3.19 3.19 3.19 00
11/21/2014 3.19 3.19 3.19 3.19 200
11/20/2014 3.25 3.25 3.1632 3.18 925
11/19/2014 3.18 3.18 3.18 3.18 00
11/18/2014 3.2 3.2 3.18 3.18 16,395
11/17/2014 3.22 3.25 3.18 3.2 2,673
11/14/2014 3.18 3.229 3.18 3.2 5,542
11/13/2014 3.34 3.34 3.18 3.18 14,520
11/12/2014 3.3 3.3 3.2 3.228 2,400
11/11/2014 3.278 3.35 3.27 3.35 2,945
11/10/2014 3.26 3.28 3.21 3.28 1,800
11/07/2014 3.22 3.26 3.2 3.25 5,300
11/06/2014 3.2 3.24 3.2 3.2224 14,805
11/05/2014 3.19 3.46 3.19 3.2 33,700
11/04/2014 3.14 3.192 3.11 3.12 19,000
11/03/2014 3.15 3.15 3.15 3.15 100
10/31/2014 3.14 3.21 3.13 3.195 1,500
10/30/2014 3.12 3.123 3.12 3.12 8,813
10/29/2014 3.12 3.123 3.12 3.12 300
10/28/2014 3 3.15 3 3.13 3,500
10/27/2014 3.11 3.11 3.11 3.11 00
10/24/2014 3.104 3.1199 3.023 3.11 620
10/23/2014 3.02 3.11 3 3.07 5,837
10/22/2014 3.07 3.07 3.07 3.07 00
10/21/2014 3.06 3.07 3.06 3.07 1,847
10/20/2014 3.009 3.009 3 3 1,672
10/17/2014 2.98 3.0001 2.98 3 9,258
10/16/2014 2.97 3.06 2.863 3.05 4,944
10/15/2014 3 3.08 3 3 900
10/14/2014 3 3 3 3 125
10/13/2014 3.12 3.14 3 3 4,777
10/10/2014 3 3.18 3 3.0999 4,647
10/09/2014 3.29 3.36 3 3 13,776
10/08/2014 3.41 3.41 3.193 3.34 11,287
10/07/2014 3.27 3.4 3.27 3.4 1,862
10/06/2014 3.36 3.36 3.36 3.36 00
10/03/2014 3.36 3.36 3.36 3.36 150
10/02/2014 3.25 3.35 3.123 3.35 11,809
10/01/2014 3.36 3.41 3.15 3.23 6,875
09/30/2014 3.35 3.3763 3.2701 3.3763 9,563
09/29/2014 3.35 3.36 3.27 3.36 5,900
09/26/2014 3.34 3.4 3.27 3.36 9,660
09/25/2014 2.99 3.35 2.97 3.19 16,947
09/24/2014 3.2652 3.2652 3.15 3.1501 9,015
09/23/2014 3.32 3.39 3.25 3.3529 8,434
09/22/2014 3.16 3.35 3.12 3.27 12,690
09/19/2014 3.35 3.37 3.35 3.35 8,056
09/18/2014 3.29 3.44 3.29 3.44 970
09/17/2014 3.36 3.37 3.355 3.355 500
09/16/2014 3.44 3.44 3.35 3.35 511
09/15/2014 3.4 3.42 3.37 3.42 4,155
09/12/2014 3.32 3.32 3.29 3.32 3,876
09/11/2014 3.1 3.34 3.08 3.32 8,984
09/10/2014 3.06 3.183 3.06 3.124 1,763
09/09/2014 3.27 3.34 2.89 3.0601 19,333
09/08/2014 3.43 3.43 3.43 3.43 100
09/05/2014 3.24 3.41 3.17 3.41 3,783
09/04/2014 3.28 3.31 3.28 3.31 5,199
09/03/2014 3.26 3.29 3.2 3.21 1,265
09/02/2014 3.2 3.37 3.15 3.36 9,100
*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?