Quantcast
GLBS

Globus Maritime Limited Common Stock Historical Stock Prices

$3.61
*  
0.26
7.76%
Get GLBS Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 3.23 3.75 3.14 3.61 1,637,007
03/20/2019 4.03 4.03 3.28 3.35 1,311,304
03/19/2019 4.54 4.54 4.05 4.07 241,615
03/18/2019 5.01 5.24 4.5 4.61 526,348
03/15/2019 5.14 6.65 4.9599 5.62 910,612
03/14/2019 5.11 5.8709 4.73 5.22 765,429
03/13/2019 6.83 6.83 5.83 5.93 880,403
03/12/2019 8.4 8.4 6.56 7 1,804,629
03/11/2019 8.61 8.8 5.9 8.54 12,142,370
03/08/2019 3.34 5.338 3.25 4.44 2,826,513
03/07/2019 3.13 3.77 2.88 3.315 247,650
03/06/2019 3.19 3.2699 3.17 3.17 18,433
03/05/2019 3.24 3.3468 3.1658 3.25 18,510
03/04/2019 3.22 3.3185 3.16 3.27 13,532
03/01/2019 3.26 3.3 2.89 3.25 37,646
02/28/2019 3.35 3.4194 3.202 3.28 17,720
02/27/2019 3.44 3.459 3.32 3.39 19,606
02/26/2019 3.55 3.55 3.4 3.5 27,487
02/25/2019 3.57 3.57 3.37 3.55 21,565
02/22/2019 3.46 3.52 3.4357 3.52 17,772
02/21/2019 3.4 3.5662 3.4 3.5 10,017
02/20/2019 3.47 3.4834 3.33 3.43 16,094
02/19/2019 3.34 3.4504 3.34 3.44 6,909
02/15/2019 3.39 3.3999 3.3166 3.37 13,397
02/14/2019 3.4 3.42 3.31 3.42 19,649
02/13/2019 3.26 3.45 3.26 3.45 23,172
02/12/2019 3.24 3.3262 3.1543 3.25 8,864
02/11/2019 3.12 3.2526 3.05 3.08 19,205
02/08/2019 3.13 3.2348 3.03 3.03 6,892
02/07/2019 3.07 3.12 3.03 3.06 16,317
02/06/2019 3.32 3.32 3 3.05 52,584
02/05/2019 3.31 3.4399 3.21 3.23 32,897
02/04/2019 3.43 3.46 3.2975 3.35 12,417
02/01/2019 3.42 3.65 3.31 3.38 28,570
01/31/2019 3.35 3.4654 3.35 3.37 8,802
01/30/2019 3.38 3.5163 3.31 3.36 47,932
01/29/2019 3.49 3.63 3.41 3.44 38,709
01/28/2019 3.59 3.64 3.455 3.55 36,711
01/25/2019 3.58 3.83 3.51 3.62 16,162
01/24/2019 3.693 3.73 3.5 3.52 44,965
01/23/2019 3.82 3.841 3.62 3.65 40,490
01/22/2019 3.88 3.94 3.67 3.78 44,817
01/18/2019 4.01 4.1 3.8336 3.88 77,772
01/17/2019 3.94 4.2589 3.76 4.04 233,081
01/16/2019 3.79 3.94 3.61 3.94 90,167
01/15/2019 3.82 3.93 3.6593 3.73 64,201
01/14/2019 3.59 3.95 3.5895 3.78 77,257
01/11/2019 3.7 3.8597 3.5 3.71 58,371
01/10/2019 3.63 3.95 3.51 3.71 128,643
01/09/2019 3.601 3.73 3.51 3.58 108,394
01/08/2019 3.9 4.0999 3.31 3.56 357,920
01/07/2019 3.1 3.5335 3.1 3.46 182,654
01/04/2019 3.17 3.2839 2.91 3.1 95,536
01/03/2019 3.05 3.2839 3.01 3.02 49,903
01/02/2019 2.81 3.1686 2.73 3.14 68,611
12/31/2018 3.1 3.1899 2.8 2.88 106,600
12/28/2018 2.7 3.4799 2.65 3.02 329,882
12/27/2018 2.55 2.77 2.46 2.63 47,545
12/26/2018 2.52 2.7899 2.5 2.61 95,798
12/24/2018 2.66 2.66 2.476 2.53 18,497
12/21/2018 3.05 3.1631 2.5326 2.67 147,870
12/20/2018 3 3.1 2.94 3.06 61,252
*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?

Smart Portfolio