GLBS

Historical Stock Prices

$0.1001
*  
0.016
19.02%
Get GLBS Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 0.0811 0.1001 0.0811 0.1001 5,619
02/04/2016 0.0923 0.0923 0.0774 0.0841 37,985
02/03/2016 0.093 0.093 0.0795 0.0923 53,791
02/02/2016 0.092 0.093 0.0809 0.093 7,018
02/01/2016 0.075 0.0914 0.075 0.0903 50,645
01/29/2016 0.083 0.092 0.07 0.0741 32,951
01/28/2016 0.0995 0.0995 0.0831 0.0831 39,857
01/27/2016 0.0845 0.1 0.0801 0.0852 17,334
01/26/2016 0.1 0.11 0.0761 0.08 27,826
01/25/2016 0.1254 0.1254 0.1 0.1 28,963
01/22/2016 0.0852 0.1026 0.07 0.0965 77,322
01/21/2016 0.07 0.0835 0.0631 0.0656 68,096
01/20/2016 0.05 0.06 0.05 0.06 339,540
01/19/2016 0.0945 0.11 0.08 0.0884 42,317
01/15/2016 0.11 0.11 0.09 0.09 37,029
01/14/2016 0.13 0.13 0.1195 0.1239 55,768
01/13/2016 0.17 0.17 0.1202 0.1281 11,111
01/12/2016 0.17 0.17 0.17 0.17 269
01/11/2016 0.17 0.18 0.17 0.17 9,419
01/08/2016 0.21 0.21 0.175 0.1995 21,640
01/07/2016 0.24 0.24 0.2 0.207 10,671
01/06/2016 0.152 0.2399 0.152 0.1932 32,722
01/05/2016 0.1587 0.1666 0.151 0.151 4,217
01/04/2016 0.1522 0.1522 0.151 0.151 3,700
12/31/2015 0.15 0.1654 0.14 0.145 9,977
12/30/2015 0.1705 0.1705 0.13 0.15 24,377
12/29/2015 0.2 0.2 0.16 0.16 9,911
12/28/2015 0.25 0.25 0.19 0.19 31,026
12/24/2015 0.24 0.24 0.15 0.18 49,914
12/23/2015 0.18 0.25 0.13 0.25 100,926
12/22/2015 0.18 0.18 0.17 0.17 7,001
12/21/2015 0.226 0.23 0.2 0.2 13,947
12/18/2015 0.18 0.1801 0.18 0.18 858
12/17/2015 0.23 0.23 0.1547 0.1747 23,302
12/16/2015 0.21 0.23 0.21 0.2116 15,445
12/15/2015 0.25 0.338 0.21 0.213 5,276
12/14/2015 0.24 0.252 0.24 0.252 2,100
12/11/2015 0.22 0.3 0.22 0.23 10,846
12/10/2015 0.2601 0.2601 0.26 0.26 600
12/09/2015 0.26 0.3059 0.26 0.28 8,705
12/08/2015 0.27 0.2999 0.26 0.27 26,758
12/07/2015 0.27 0.3279 0.27 0.2886 7,142
12/04/2015 0.2899 0.2899 0.27 0.27 17,598
12/03/2015 0.334 0.3342 0.27 0.2938 7,451
12/02/2015 0.27 0.3199 0.27 0.3199 4,439
12/01/2015 0.31 0.31 0.26 0.28 10,443
11/30/2015 0.31 0.33 0.31 0.311 20,573
11/27/2015 0.33 0.33 0.27 0.31 8,900
11/25/2015 0.335 0.34 0.3 0.3 24,861
11/24/2015 0.3197 0.35 0.3197 0.33 14,998
11/23/2015 0.3 0.3299 0.29 0.3045 12,835
11/20/2015 0.29 0.2999 0.29 0.29 18,100
11/19/2015 0.3 0.3339 0.231 0.2675 12,195
11/18/2015 0.3001 0.3446 0.3001 0.33 5,120
11/17/2015 0.35 0.35 0.32 0.33 6,868
11/16/2015 0.34 0.37 0.3384 0.35 19,310
11/13/2015 0.43 0.43 0.37 0.4 11,692
11/12/2015 0.39 0.4379 0.37 0.4379 15,092
11/11/2015 0.4664 0.4664 0.3408 0.4 58,306
11/10/2015 0.4909 0.4909 0.452 0.452 7,935
11/09/2015 0.58 0.58 0.58 0.58 100
11/06/2015 0.5272 0.5699 0.5272 0.5699 7,200
11/05/2015 0.5399 0.58 0.5399 0.5799 13,694
11/04/2015 0.58 0.58 0.521 0.521 22,868
11/03/2015 0.64 0.6401 0.595 0.595 10,834
11/02/2015 0.72 0.7205 0.565 0.64 40,540
10/30/2015 0.75 0.75 0.75 0.75 500
10/29/2015 0.8 0.82 0.7 0.8005 2,116
10/28/2015 0.88 0.8853 0.7418 0.7418 4,262
10/27/2015 0.8972 0.8972 0.8972 0.8972 15,199
10/26/2015 0.8808 0.8808 0.8808 0.8808 00
10/23/2015 0.8808 0.8808 0.8808 0.8808 250
10/22/2015 0.87 0.87 0.87 0.87 00
10/21/2015 0.95 0.95 0.87 0.87 3,720
10/20/2015 0.958 0.958 0.88 0.948 1,212
10/19/2015 0.94 0.94 0.94 0.94 00
10/16/2015 0.93 0.94 0.8916 0.94 6,100
10/15/2015 0.87 0.87 0.87 0.87 00
10/14/2015 0.87 0.87 0.87 0.87 2,461
10/13/2015 0.9 0.9 0.87 0.87 1,315
10/12/2015 0.9498 0.9498 0.9498 0.9498 00
10/09/2015 0.91 0.95 0.9 0.9498 33,560
10/08/2015 0.9069 0.9069 0.9069 0.9069 00
10/07/2015 0.8501 0.96 0.8501 0.9069 4,600
10/06/2015 1 1.02 0.8438 0.9032 5,022
10/05/2015 0.99 0.99 0.99 0.99 00
10/02/2015 0.968 0.99 0.968 0.99 3,704
10/01/2015 0.95 0.974 0.95 0.974 496
09/30/2015 0.99 0.99 0.96 0.99 5,060
09/29/2015 0.965 1.026 0.88 0.997 4,300
09/28/2015 0.9801 1.08 0.965 0.9743 7,456
09/25/2015 1.14 1.14 1.14 1.14 00
09/24/2015 1.14 1.14 1.14 1.14 120
09/23/2015 1.07 1.1 1.06 1.1 3,921
09/22/2015 1.05 1.07 1.03 1.07 2,846
09/21/2015 1.07 1.17 1.07 1.16 950
09/18/2015 1.12 1.1216 1.12 1.1216 2,102
09/17/2015 1.11 1.146 1.09 1.1175 3,425
09/16/2015 1.1101 1.1667 1.1101 1.1667 592
09/15/2015 1.19 1.19 1.18 1.18 2,034
09/14/2015 1.15 1.2492 1.15 1.2492 2,596
09/11/2015 1.33 1.33 1.33 1.33 00
09/10/2015 1.33 1.33 1.33 1.33 980
09/09/2015 1.36 1.36 1.11 1.35 15,612
09/08/2015 1.15 1.3295 1.11 1.2945 13,069
09/04/2015 1.04 1.04 1.04 1.04 00
09/03/2015 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
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
*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?