GLBZ

Historical Stock Prices

$10.4933
*  
unch
unch
Get GLBZ Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading GLBZ now
Exchange:NASDAQ
Industry: Finance
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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 10.4933 10.4933 10.4933 10.4933 00
12/01/2016 10.75 10.89 10.312 10.4933 9,191
11/30/2016 10.25 10.8527 10.25 10.82 878
11/29/2016 10.99 11.015 10.08 10.08 15,349
11/28/2016 10.9 10.92 10.83 10.92 4,542
11/25/2016 10.64 10.64 10.64 10.64 00
11/23/2016 11.4 11.4 10.61 10.64 5,803
11/22/2016 10.55 10.55 10.31 10.36 2,760
11/21/2016 10.3 10.5 10.3 10.47 1,495
11/18/2016 10.18 10.2 10.1 10.2 1,608
11/17/2016 10.1849 10.1849 10.1849 10.1849 121
11/16/2016 10.06 10.0601 10.05 10.0501 6,727
11/15/2016 10.05 10.05 10.05 10.05 625
11/14/2016 10.2 10.2 10.05 10.05 4,359
11/11/2016 10.1555 10.1555 10.0786 10.0786 1,608
11/10/2016 10.1 10.199 10.0471 10.05 6,850
11/09/2016 10.01 10.05 10.007 10.05 1,074
11/08/2016 9.98 9.98 9.98 9.98 00
11/07/2016 9.98 9.98 9.98 9.98 520
11/04/2016 10.13 10.13 10.13 10.13 322
11/03/2016 10.199 10.199 10.199 10.199 00
11/02/2016 10.199 10.199 10.199 10.199 00
11/01/2016 10.199 10.199 10.199 10.199 208
10/31/2016 10 10 10 10 00
10/28/2016 10.01 10.01 10 10 2,150
10/27/2016 10.0001 10.0001 10.0001 10.0001 00
10/26/2016 10.1 10.1 10.0001 10.0001 2,026
10/25/2016 10.2 10.2 10.2 10.2 261
10/24/2016 10.1999 10.2 10.1999 10.2 2,853
10/21/2016 10 10 9.99 9.99 1,927
10/20/2016 9.98 10 9.98 10 407
10/19/2016 10.0853 10.0853 10.0853 10.0853 00
10/18/2016 10.0853 10.0853 10.0853 10.0853 00
10/17/2016 10.1 10.1 10.0853 10.0853 1,330
10/14/2016 10 10.07 9.9399 9.9399 692
10/13/2016 10.2 10.2 10.0204 10.05 2,778
10/12/2016 10.1839 10.1839 10.1839 10.1839 120
10/11/2016 10.22 10.25 10.11 10.11 5,230
10/10/2016 10.4 10.54 10.2 10.25 12,557
10/07/2016 10.4 10.4 10.4 10.4 00
10/06/2016 10.4 10.4 10.4 10.4 00
10/05/2016 10.4 10.4 10.4 10.4 00
10/04/2016 10.4 10.4 10.4 10.4 245
10/03/2016 10.134 10.1405 10.134 10.1405 1,349
09/30/2016 10.16 10.16 10.16 10.16 00
09/29/2016 10.23 10.24 10.16 10.16 4,045
09/28/2016 10.03 10.03 10.03 10.03 185
09/27/2016 10.1 10.1 10.08 10.08 789
09/26/2016 10.3 10.3 10.3 10.3 1,202
09/23/2016 10.22 10.22 10.22 10.22 00
09/22/2016 10.17 10.38 10.12 10.22 3,550
09/21/2016 10.21 10.21 10.21 10.21 00
09/20/2016 10.28 10.28 10.1 10.21 1,403
09/19/2016 10.24 10.25 10.2 10.25 1,845
09/16/2016 10.24 10.24 10.24 10.24 245
09/15/2016 9.86 10 9.855 9.9853 2,360
09/14/2016 10.49 10.49 10.49 10.49 428
09/13/2016 10.22 10.25 10.02 10.115 7,291
09/12/2016 10.34 10.399 10 10.05 8,118
09/09/2016 10.4 10.4579 10.25 10.3 3,249
09/08/2016 10.4 10.4 10.4 10.4 1,074
09/07/2016 10.4 10.4 10.25 10.25 2,592
09/06/2016 10.5 10.5 10.42 10.42 1,655
09/02/2016 10.5 10.52 10.485 10.5 7,340
*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?