GLBS - Globus Maritime Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20183.303.473.123.253.2564,166
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, 20184.004.903.704.304.30107,400
Oct 11, 20184.004.003.703.803.8027,300
Oct 10, 20184.004.003.803.803.8012,700
Oct 09, 20184.004.503.604.004.0046,900
Oct 08, 20184.804.804.204.304.3011,800
Oct 05, 20184.704.704.504.604.607,600
Oct 04, 20184.504.704.504.604.6015,100
Oct 03, 20184.204.504.204.404.4012,700
Oct 02, 20184.804.804.204.204.2021,800
Oct 01, 20184.204.904.204.604.6023,300
Sep 28, 20184.704.904.304.604.6030,900
Sep 27, 20185.205.204.704.804.8043,600
Sep 26, 20185.205.504.605.005.0079,500
Sep 25, 20184.205.503.804.804.80266,800
Sep 24, 20184.404.503.904.004.0046,200
Sep 21, 20184.004.303.604.104.1085,500
Sep 20, 20184.104.803.703.903.9075,200
Sep 19, 20183.704.203.404.104.1065,400
Sep 18, 20183.703.803.703.703.705,600
Sep 17, 20183.703.803.703.703.702,700
Sep 14, 20183.903.903.703.803.803,200
Sep 13, 20183.703.903.703.903.907,700
Sep 12, 20183.703.903.603.803.8014,700
Sep 11, 20184.204.203.803.803.8016,500
Sep 10, 20184.104.103.804.004.002,500
Sep 07, 20183.804.103.803.903.903,200
Sep 06, 20184.104.103.803.803.8010,300
Sep 05, 20184.104.103.803.903.905,900
Sep 04, 20184.404.403.604.004.0036,400
Aug 31, 20184.204.304.104.204.2014,400
Aug 30, 20184.004.203.904.104.104,300
Aug 29, 20183.904.303.903.903.904,300
Aug 28, 20183.704.303.703.903.9014,400
Aug 27, 20183.703.903.703.903.9010,500
Aug 24, 20183.803.903.703.803.805,400
Aug 23, 20183.803.803.703.703.703,900
Aug 22, 20183.904.003.703.803.8010,700
Aug 21, 20184.004.003.703.903.9016,700
Aug 20, 20183.604.003.603.803.8012,000
Aug 17, 20183.904.003.603.703.708,400
Aug 16, 20184.104.203.603.803.809,800
Aug 15, 20184.604.604.004.004.0014,500
Aug 14, 20184.504.604.204.404.4010,100
Aug 13, 20184.804.804.204.404.408,900
Aug 10, 20184.304.804.004.704.7057,200
Aug 09, 20183.706.003.604.804.80438,800
Aug 08, 20183.603.703.303.603.6012,000
Aug 07, 20182.803.502.803.503.5028,000
Aug 06, 20183.403.503.003.003.0041,400
Aug 03, 20183.903.903.303.403.4022,400
Aug 02, 20184.004.103.803.903.9016,000
Aug 01, 20184.304.403.704.104.1013,300
Jul 31, 20184.604.604.304.304.308,000
Jul 30, 20184.604.804.204.504.508,100
Jul 27, 20184.404.804.404.704.709,200
Jul 26, 20184.904.904.304.704.7012,700
Jul 25, 20184.504.904.504.604.6010,000
Jul 24, 20184.804.804.404.404.4019,300
Jul 23, 20184.504.604.304.604.6015,800
Jul 20, 20184.704.704.204.404.4010,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...