GLBS - Globus Maritime Limited

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20192.36002.46002.34002.35002.350020,523
Jun 19, 20192.33002.44002.33002.33002.330033,200
Jun 18, 20192.30002.45002.30002.32002.3200112,100
Jun 17, 20192.49002.49002.22002.27002.2700165,600
Jun 14, 20192.67002.70002.50002.50002.5000105,700
Jun 13, 20192.71002.71002.60002.68002.6800120,900
Jun 12, 20192.79002.89002.55002.55002.5500309,700
Jun 11, 20192.88003.15002.72002.92002.9200566,600
Jun 10, 20193.09003.09002.82002.88002.8800100,800
Jun 07, 20192.90003.10002.80002.97002.9700177,700
Jun 06, 20192.82002.89002.71002.89002.890039,500
Jun 05, 20192.89002.93002.80002.80002.8000104,200
Jun 04, 20192.79003.17002.76002.95002.9500357,500
Jun 03, 20192.65002.78002.64002.74002.740040,400
May 31, 20192.77002.81002.66002.66002.6600103,800
May 30, 20192.83002.87002.75002.76002.760067,700
May 29, 20192.88002.94002.77002.81002.8100112,600
May 28, 20193.02003.03002.87002.88002.880050,900
May 24, 20193.02003.03002.91003.02003.020042,000
May 23, 20192.95003.06002.86003.05003.0500119,600
May 22, 20193.07003.11002.97003.00003.0000103,900
May 21, 20193.25003.28003.06003.11003.1100321,700
May 20, 20193.30003.62003.20003.35003.3500692,200
May 17, 20192.94003.43002.85003.30003.30001,070,200
May 16, 20193.04003.24002.91003.03003.0300251,300
May 15, 20192.83003.05002.82003.00003.0000182,800
May 14, 20192.87002.96002.80002.85002.850051,100
May 13, 20192.94002.94002.83002.89002.890040,900
May 10, 20192.91002.97002.83002.94002.940064,000
May 09, 20192.92003.05002.80002.94002.940098,700
May 08, 20192.80003.12002.75002.96002.9600363,000
May 07, 20192.84002.87002.79002.80002.800047,200
May 06, 20192.76002.92002.76002.87002.870076,000
May 03, 20192.81002.92002.79002.80002.8000101,500
May 02, 20192.96002.97002.71002.81002.8100240,400
May 01, 20193.01003.01002.90002.96002.960061,600
Apr 30, 20193.10003.17002.87003.02003.0200176,000
Apr 29, 20192.85003.24002.82003.10003.1000468,700
Apr 26, 20192.83002.85002.75002.81002.810043,600
Apr 25, 20192.90002.94002.76002.85002.850055,000
Apr 24, 20192.80002.95002.70002.89002.8900228,800
Apr 23, 20192.74002.86002.68002.77002.7700130,800
Apr 22, 20192.80002.96002.71002.76002.7600120,600
Apr 18, 20192.97002.99002.61002.81002.8100230,900
Apr 17, 20193.16003.18002.94002.97002.9700244,700
Apr 16, 20193.22003.27003.04003.15003.1500168,000
Apr 15, 20193.30003.34003.16003.22003.2200258,300
Apr 12, 20193.39003.55003.30003.30003.3000418,200
Apr 11, 20193.37003.42003.31003.33003.330081,800
Apr 10, 20193.46003.49003.35003.37003.3700168,000
Apr 09, 20193.38003.49003.30003.48003.4800295,300
Apr 08, 20193.55003.55003.31003.39003.3900181,200
Apr 05, 20193.49003.68003.48003.56003.5600223,500
Apr 04, 20193.42003.78003.41003.51003.5100602,800
Apr 03, 20193.39003.50003.32003.43003.4300259,000
Apr 02, 20193.35003.62003.26003.39003.3900402,000
Apr 01, 20193.29003.48003.11003.38003.3800459,800
Mar 29, 20193.19003.40003.10003.27003.2700626,000
Mar 28, 20193.43003.54003.19003.25003.2500850,600
Mar 27, 20193.90004.28003.61003.70003.70007,425,600
Mar 26, 20193.23003.50003.13003.29003.29001,744,500
Mar 25, 20193.22003.29003.03003.21003.2100367,900
Mar 22, 20193.47003.58003.25003.26003.2600547,800
Mar 21, 20193.23003.75003.14003.61003.61001,637,000
Mar 20, 20194.03004.03003.28003.35003.35001,318,200
Mar 19, 20194.54004.54004.05004.07004.0700245,500
Mar 18, 20195.01005.24004.50004.61004.6100531,400
Mar 15, 20195.14006.65004.96005.62005.6200955,600
Mar 14, 20195.11005.87004.73005.22005.2200765,500
Mar 13, 20196.83006.83005.83005.93005.9300888,800
Mar 12, 20198.40008.40006.56007.00007.00001,824,700
Mar 11, 20198.61008.80005.90008.54008.540012,245,200
Mar 08, 20193.34005.34003.25004.44004.44002,941,900
Mar 07, 20193.13003.77002.88003.32003.3200248,500
Mar 06, 20193.19003.27003.17003.17003.170018,400
Mar 05, 20193.24003.35003.17003.25003.250018,500
Mar 04, 20193.22003.32003.16003.27003.270013,500
Mar 01, 20193.26003.30002.89003.25003.250037,600
Feb 28, 20193.35003.42003.20003.28003.280017,700
Feb 27, 20193.44003.46003.32003.39003.390019,600
Feb 26, 20193.55003.55003.40003.50003.500027,500
Feb 25, 20193.57003.57003.37003.55003.550024,200
Feb 22, 20193.46003.52003.44003.52003.520017,800
Feb 21, 20193.40003.57003.40003.50003.500010,000
Feb 20, 20193.47003.48003.33003.43003.430016,600
Feb 19, 20193.34003.45003.34003.44003.44006,900
Feb 15, 20193.39003.40003.32003.37003.370013,100
Feb 14, 20193.40003.42003.31003.42003.420019,700
Feb 13, 20193.26003.45003.26003.45003.450023,400
Feb 12, 20193.24003.33003.15003.25003.25008,900
Feb 11, 20193.12003.25003.05003.08003.080019,200
Feb 08, 20193.13003.23003.03003.03003.03007,500
Feb 07, 20193.07003.12003.03003.06003.060016,300
Feb 06, 20193.32003.32003.00003.05003.050052,600
Feb 05, 20193.31003.44003.21003.23003.230032,900
Feb 04, 20193.43003.46003.30003.35003.350012,600
Feb 01, 20193.42003.65003.31003.38003.380028,800
Jan 31, 20193.35003.47003.35003.37003.37008,800
Jan 30, 20193.38003.52003.31003.36003.360047,900
Jan 29, 20193.49003.63003.41003.44003.440038,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...