GLBS - Globus Maritime Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20184.806.874.805.955.95357,715
Oct 17, 20184.995.334.715.075.07104,500
Oct 16, 20185.095.844.365.205.20409,200
Oct 15, 20184.506.694.016.506.501,318,500
Oct 12, 20180.400.490.370.430.431,074,200
Oct 11, 20180.400.400.370.380.38273,000
Oct 10, 20180.400.400.380.380.38127,200
Oct 09, 20180.400.450.360.400.40469,700
Oct 08, 20180.480.480.420.430.43118,700
Oct 05, 20180.470.470.450.460.4676,700
Oct 04, 20180.450.470.450.460.46152,300
Oct 03, 20180.420.450.420.440.44127,200
Oct 02, 20180.480.480.420.420.42218,200
Oct 01, 20180.420.490.420.460.46233,200
Sep 28, 20180.470.490.430.460.46309,300
Sep 27, 20180.520.520.470.480.48436,700
Sep 26, 20180.520.550.460.500.50795,000
Sep 25, 20180.420.550.380.480.482,668,200
Sep 24, 20180.440.450.390.400.40462,100
Sep 21, 20180.400.430.360.410.41855,400
Sep 20, 20180.410.480.370.390.39752,700
Sep 19, 20180.370.420.340.410.41654,600
Sep 18, 20180.370.380.370.370.3756,900
Sep 17, 20180.370.380.370.370.3727,600
Sep 14, 20180.390.390.370.380.3832,900
Sep 13, 20180.370.390.370.390.3977,700
Sep 12, 20180.370.390.360.380.38147,000
Sep 11, 20180.420.420.380.380.38165,300
Sep 10, 20180.410.410.380.400.4025,000
Sep 07, 20180.380.410.380.390.3932,400
Sep 06, 20180.410.410.380.380.38103,800
Sep 05, 20180.410.410.380.390.3959,100
Sep 04, 20180.440.440.360.400.40364,900
Aug 31, 20180.420.430.410.420.42144,300
Aug 30, 20180.400.420.390.410.4143,900
Aug 29, 20180.390.430.390.390.3943,000
Aug 28, 20180.370.430.370.390.39144,000
Aug 27, 20180.370.390.370.390.39105,000
Aug 24, 20180.380.390.370.380.3854,800
Aug 23, 20180.380.380.370.370.3739,600
Aug 22, 20180.390.400.370.380.38107,500
Aug 21, 20180.400.400.370.390.39167,700
Aug 20, 20180.360.400.360.380.38120,000
Aug 17, 20180.390.400.360.370.3784,200
Aug 16, 20180.410.420.360.380.3898,500
Aug 15, 20180.460.460.400.400.40145,200
Aug 14, 20180.450.460.420.440.44101,400
Aug 13, 20180.480.480.420.440.4489,800
Aug 10, 20180.430.480.400.470.47572,100
Aug 09, 20180.370.600.360.480.484,381,500
Aug 08, 20180.360.370.330.360.36120,200
Aug 07, 20180.280.350.280.350.35280,300
Aug 06, 20180.340.350.300.300.30414,000
Aug 03, 20180.390.390.330.340.34224,100
Aug 02, 20180.400.410.380.390.39160,000
Aug 01, 20180.430.440.370.410.41133,100
Jul 31, 20180.460.460.430.430.4380,400
Jul 30, 20180.460.480.420.450.4581,700
Jul 27, 20180.440.480.440.470.4792,500
Jul 26, 20180.490.490.430.470.47127,400
Jul 25, 20180.450.490.450.460.46100,500
Jul 24, 20180.480.480.440.440.44193,300
Jul 23, 20180.450.460.430.460.46158,300
Jul 20, 20180.470.470.420.440.44107,000
Jul 19, 20180.470.480.450.470.4768,100
Jul 18, 20180.480.500.450.460.4695,400
Jul 17, 20180.480.480.440.450.45238,800
Jul 16, 20180.470.500.470.490.4965,600
Jul 13, 20180.490.500.470.470.47185,600
Jul 12, 20180.500.510.470.500.50204,400
Jul 11, 20180.550.550.490.500.50231,000
Jul 10, 20180.520.550.520.520.5260,000
Jul 09, 20180.540.550.520.520.52112,300
Jul 06, 20180.550.560.520.530.53293,700
Jul 05, 20180.550.550.510.530.53122,800
Jul 03, 20180.520.560.510.540.54273,600
Jul 02, 20180.510.520.500.510.5153,000
Jun 29, 20180.520.520.490.500.50201,400
Jun 28, 20180.530.550.510.520.52150,800
Jun 27, 20180.530.560.520.520.52145,400
Jun 26, 20180.520.540.510.520.52112,600
Jun 25, 20180.570.600.500.510.51374,800
Jun 22, 20180.540.610.540.560.56681,900
Jun 21, 20180.550.590.520.540.54517,200
Jun 20, 20180.600.600.550.550.55321,700
Jun 19, 20180.630.640.560.600.60389,600
Jun 18, 20180.700.700.610.630.63403,500
Jun 15, 20180.690.700.660.670.67237,800
Jun 14, 20180.680.730.670.690.69373,300
Jun 13, 20180.680.690.670.680.68100,800
Jun 12, 20180.700.700.670.700.70120,400
Jun 11, 20180.740.740.650.700.70294,100
Jun 08, 20180.770.780.720.750.75253,200
Jun 07, 20180.850.950.750.790.791,807,400
Jun 06, 20180.830.850.800.840.84471,000
Jun 05, 20180.780.810.770.810.81250,200
Jun 04, 20180.750.760.750.750.7520,300
Jun 01, 20180.730.780.730.740.7462,600
May 31, 20180.740.760.730.740.7477,400
May 30, 20180.740.760.740.750.7546,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...