GLBR - Global Brokerage, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.05000.05000.05000.05000.0500100
Oct 17, 20190.05000.05000.05000.05000.0500800
Oct 16, 20190.05000.05000.05000.05000.0500400
Oct 15, 20190.05000.05000.05000.05000.05002,300
Oct 14, 20190.05000.05000.05000.05000.05001,900
Oct 11, 20190.06000.07000.06000.07000.070021,400
Oct 10, 20190.08000.09000.05000.07000.070036,700
Oct 09, 20190.04000.04000.04000.04000.0400100
Oct 08, 20190.02000.04000.02000.04000.040011,100
Oct 07, 20190.02000.02000.02000.02000.0200400
Oct 04, 20190.02000.02000.02000.02000.0200400
Oct 03, 20190.03000.04000.02000.02000.02007,200
Oct 02, 20190.03000.03000.03000.03000.0300-
Oct 01, 20190.03000.03000.03000.03000.0300-
Sep 30, 20190.03000.03000.03000.03000.0300100
Sep 27, 20190.03000.03000.03000.03000.0300100
Sep 26, 20190.03000.04000.03000.03000.030021,300
Sep 25, 20190.03000.03000.03000.03000.03003,000
Sep 24, 20190.02000.02000.02000.02000.0200400
Sep 23, 20190.02000.02000.02000.02000.0200100
Sep 20, 20190.02000.02000.02000.02000.02003,100
Sep 19, 20190.02000.02000.02000.02000.0200100
Sep 18, 20190.03000.03000.02000.02000.02004,200
Sep 17, 20190.02000.03000.02000.02000.02001,000
Sep 16, 20190.02000.02000.02000.02000.0200600
Sep 13, 20190.03000.03000.02000.02000.02002,000
Sep 12, 20190.02000.03000.02000.02000.02005,500
Sep 11, 20190.02000.02000.02000.02000.02001,000
Sep 10, 20190.04000.04000.03000.04000.040011,400
Sep 09, 20190.03000.03000.03000.03000.030043,900
Sep 06, 20190.03000.03000.02000.02000.02001,100
Sep 05, 20190.02000.02000.02000.02000.02002,000
Sep 04, 20190.04000.04000.04000.04000.0400-
Sep 03, 20190.04000.04000.04000.04000.04002,000
Aug 30, 20190.03000.03000.02000.02000.02001,300
Aug 29, 20190.02000.02000.02000.02000.0200-
Aug 28, 20190.02000.02000.02000.02000.02001,000
Aug 27, 20190.03000.03000.03000.03000.0300-
Aug 26, 20190.03000.03000.03000.03000.0300-
Aug 23, 20190.03000.03000.03000.03000.03002,100
Aug 22, 20190.03000.03000.02000.02000.0200500
Aug 21, 20190.02000.02000.02000.02000.0200-
Aug 20, 20190.02000.02000.02000.02000.0200200
Aug 19, 20190.03000.03000.03000.03000.03001,200
Aug 16, 20190.06000.06000.06000.06000.0600-
Aug 15, 20190.06000.06000.06000.06000.0600100
Aug 14, 20190.06000.06000.03000.06000.0600100
Aug 13, 20190.06000.06000.06000.06000.0600500
Aug 12, 20190.06000.06000.03000.06000.06006,200
Aug 09, 20190.04000.04000.04000.04000.0400500
Aug 08, 20190.04000.04000.04000.04000.0400500
Aug 07, 20190.04000.05000.04000.05000.0500800
Aug 06, 20190.04000.04000.04000.04000.0400100
Aug 05, 20190.04000.04000.04000.04000.0400100
Aug 02, 20190.04000.04000.04000.04000.04001,100
Aug 01, 20190.05000.05000.05000.05000.0500100
Jul 31, 20190.06000.06000.05000.05000.050012,800
Jul 30, 20190.04000.04000.04000.04000.0400100
Jul 29, 20190.04000.04000.04000.04000.040013,500
Jul 26, 20190.02000.02000.02000.02000.0200-
Jul 25, 20190.02000.02000.02000.02000.0200-
Jul 24, 20190.03000.03000.02000.02000.02001,300
Jul 23, 20190.06000.06000.03000.03000.030080,900
Jul 22, 20190.03000.03000.03000.03000.0300700
Jul 19, 20190.04000.04000.04000.04000.0400100
Jul 18, 20190.04000.04000.04000.04000.04001,300
Jul 17, 20190.04000.04000.04000.04000.0400700
Jul 16, 20190.03000.03000.03000.03000.0300400
Jul 15, 20190.04000.04000.04000.04000.040017,600
Jul 12, 20190.04000.04000.04000.04000.0400600
Jul 11, 20190.04000.04000.04000.04000.0400700
Jul 10, 20190.06000.06000.06000.06000.06001,500
Jul 09, 20190.05000.05000.04000.04000.0400600
Jul 08, 20190.06000.06000.06000.06000.0600500
Jul 05, 20190.04000.04000.04000.04000.04002,300
Jul 03, 20190.04000.04000.04000.04000.0400300
Jul 02, 20190.04000.04000.04000.04000.0400-
Jul 01, 20190.04000.04000.04000.04000.0400700
Jun 28, 20190.04000.04000.04000.04000.0400900
Jun 27, 20190.04000.04000.04000.04000.0400-
Jun 26, 20190.04000.04000.04000.04000.04001,600
Jun 25, 20190.04000.04000.04000.04000.04007,500
Jun 24, 20190.04000.04000.04000.04000.04001,300
Jun 21, 20190.04000.04000.04000.04000.0400500
Jun 20, 20190.08000.08000.04000.04000.04001,200
Jun 19, 20190.08000.08000.08000.08000.0800100
Jun 18, 20190.06000.06000.06000.06000.0600200
Jun 17, 20190.04000.04000.04000.04000.0400100
Jun 14, 20190.04000.04000.04000.04000.04006,000
Jun 13, 20190.08000.08000.04000.04000.04005,200
Jun 12, 20190.08000.08000.08000.08000.0800500
Jun 11, 20190.04000.05000.04000.04000.04001,500
Jun 10, 20190.10000.10000.10000.10000.1000300
Jun 07, 20190.08000.08000.08000.08000.0800500
Jun 06, 20190.04000.04000.04000.04000.0400500
Jun 05, 20190.04000.08000.04000.04000.040013,300
Jun 04, 20190.05000.06000.04000.04000.04003,900
Jun 03, 20190.04000.06000.04000.05000.05002,600
May 31, 20190.08000.08000.08000.08000.0800-
May 30, 20190.08000.08000.08000.08000.08001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...