GLBS - Globus Maritime Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20193.463.523.443.523.5217,800
Feb 21, 20193.403.573.403.503.5010,000
Feb 20, 20193.473.483.333.433.4316,600
Feb 19, 20193.343.453.343.443.446,900
Feb 15, 20193.393.403.323.373.3713,100
Feb 14, 20193.403.423.313.423.4219,700
Feb 13, 20193.263.453.263.453.4523,400
Feb 12, 20193.243.333.153.253.258,900
Feb 11, 20193.123.253.053.083.0819,200
Feb 08, 20193.133.233.033.033.037,500
Feb 07, 20193.073.123.033.063.0616,300
Feb 06, 20193.323.323.003.053.0552,600
Feb 05, 20193.313.443.213.233.2332,900
Feb 04, 20193.433.463.303.353.3512,600
Feb 01, 20193.423.653.313.383.3828,800
Jan 31, 20193.353.473.353.373.378,800
Jan 30, 20193.383.523.313.363.3647,900
Jan 29, 20193.493.633.413.443.4438,700
Jan 28, 20193.593.643.463.553.5536,700
Jan 25, 20193.583.833.513.623.6216,200
Jan 24, 20193.693.733.503.523.5245,000
Jan 23, 20193.823.843.623.653.6540,500
Jan 22, 20193.883.943.673.783.7844,800
Jan 18, 20194.014.103.833.883.8877,800
Jan 17, 20193.944.263.764.044.04234,200
Jan 16, 20193.793.943.613.943.9490,300
Jan 15, 20193.823.933.663.733.7364,200
Jan 14, 20193.593.953.593.783.7877,300
Jan 11, 20193.703.863.503.713.7158,400
Jan 10, 20193.633.953.513.713.71129,600
Jan 09, 20193.603.733.513.583.58117,200
Jan 08, 20193.904.103.313.563.56358,600
Jan 07, 20193.103.533.103.463.46182,800
Jan 04, 20193.173.282.913.103.1095,500
Jan 03, 20193.053.283.013.023.0249,900
Jan 02, 20192.813.172.733.143.1468,600
Dec 31, 20183.103.192.802.882.88106,600
Dec 28, 20182.703.482.653.023.02336,000
Dec 27, 20182.552.772.462.632.6347,600
Dec 26, 20182.522.792.502.612.6195,800
Dec 24, 20182.662.662.482.532.5318,500
Dec 21, 20183.053.162.532.672.67147,900
Dec 20, 20183.003.102.943.063.0662,500
Dec 19, 20183.203.202.863.023.02155,200
Dec 18, 20183.263.343.173.203.2067,200
Dec 17, 20183.473.793.003.263.26195,000
Dec 14, 20183.413.623.213.533.53227,500
Dec 13, 20183.513.773.323.473.47115,200
Dec 12, 20183.213.663.213.533.53166,700
Dec 11, 20183.354.423.163.353.351,275,800
Dec 10, 20183.303.473.123.353.3596,500
Dec 07, 20183.553.783.253.363.36254,000
Dec 06, 20183.904.023.503.583.58113,800
Dec 04, 20184.034.033.853.953.9579,400
Dec 03, 20184.204.434.014.044.04144,000
Nov 30, 20184.314.554.074.154.1580,600
Nov 29, 20184.774.774.204.324.32136,600
Nov 28, 20185.105.154.564.834.83157,900
Nov 27, 20184.375.004.274.954.95297,700
Nov 26, 20184.554.744.124.434.43159,800
Nov 23, 20184.604.844.374.554.55126,000
Nov 21, 20185.195.204.634.754.75271,500
Nov 20, 20184.734.994.564.744.74329,700
Nov 19, 20185.535.604.814.824.82132,800
Nov 16, 20185.726.285.425.595.59189,200
Nov 15, 20186.486.485.635.635.63157,400
Nov 14, 20187.457.926.456.666.66248,300
Nov 13, 201810.0510.507.928.278.271,391,600
Nov 12, 20186.478.146.307.857.85695,200
Nov 09, 20185.716.715.696.306.30275,900
Nov 08, 20186.906.905.585.695.69196,400
Nov 07, 20187.647.717.017.017.0198,000
Nov 06, 20188.268.607.117.417.41177,000
Nov 05, 20188.598.958.218.348.34125,800
Nov 02, 20189.389.618.338.718.71222,800
Nov 01, 20187.8911.907.869.449.442,053,600
Oct 31, 20186.378.006.357.967.96404,000
Oct 30, 20186.216.656.006.336.33129,500
Oct 29, 20186.206.795.916.086.08334,300
Oct 26, 20185.866.705.515.995.99381,800
Oct 25, 20185.866.385.415.855.85234,200
Oct 24, 20185.366.705.215.885.88427,000
Oct 23, 20185.745.745.005.425.42169,600
Oct 22, 20186.258.405.626.056.051,044,000
Oct 19, 20185.996.825.265.405.40230,100
Oct 18, 20184.806.904.805.925.92377,100
Oct 17, 20184.995.334.715.075.07105,500
Oct 16, 20185.095.844.365.205.20409,200
Oct 15, 20184.506.694.016.506.501,318,500
Oct 15, 201810/1 Stock Split
Oct 12, 20184.004.903.704.304.301,074,200
Oct 11, 20184.004.003.703.803.80273,000
Oct 10, 20184.004.003.803.803.80127,200
Oct 09, 20184.004.503.604.004.00469,700
Oct 08, 20184.804.804.204.304.30118,700
Oct 05, 20184.704.704.504.604.6076,700
Oct 04, 20184.504.704.504.604.60152,300
Oct 03, 20184.204.504.204.404.40127,200
Oct 02, 20184.804.804.204.204.20218,200
Oct 01, 20184.204.904.204.604.60233,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...