New York - London - Athens - Oslo

Globus Maritime Limited (NASDAQ:GLBS)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 5.36 6.70 5.21 5.88 427,007
10/23/2018 5.74 5.74 5.00 5.42 169,672
10/22/2018 6.25 8.40 5.62 6.05 1,043,984
10/19/2018 5.99 6.82 5.26 5.40 230,099
10/18/2018 4.80 6.90 4.80 5.92 377,140
10/17/2018 4.99 5.33 4.71 5.07 105,511
10/16/2018 5.09 5.84 4.36 5.20 409,192
10/15/2018 4.50 6.69 4.01 6.50 1,318,495
10/12/2018 0.40 0.49 0.37 0.43 1,074,217
10/11/2018 0.40 0.40 0.37 0.38 273,035
10/10/2018 0.40 0.40 0.38 0.38 127,158
10/09/2018 0.40 0.45 0.36 0.40 469,709
10/08/2018 0.48 0.48 0.42 0.43 118,717
10/05/2018 0.47 0.47 0.45 0.46 76,680
10/04/2018 0.45 0.47 0.45 0.46 152,324
10/03/2018 0.42 0.45 0.42 0.44 127,175
10/02/2018 0.48 0.48 0.42 0.42 218,229
10/01/2018 0.42 0.49 0.42 0.46 233,225
09/28/2018 0.47 0.49 0.43 0.46 309,339
09/27/2018 0.52 0.52 0.47 0.48 436,729
09/26/2018 0.52 0.55 0.46 0.50 795,321
09/25/2018 0.42 0.55 0.38 0.48 2,668,172
09/24/2018 0.44 0.45 0.39 0.40 462,143
09/21/2018 0.40 0.43 0.36 0.41 855,409
09/20/2018 0.41 0.48 0.37 0.39 752,993
09/19/2018 0.37 0.42 0.34 0.41 654,596
09/18/2018 0.37 0.38 0.37 0.37 56,921
09/17/2018 0.37 0.38 0.37 0.37 27,802
09/14/2018 0.39 0.39 0.37 0.38 32,858
09/13/2018 0.37 0.39 0.37 0.39 77,709
09/12/2018 0.37 0.39 0.36 0.38 147,156
09/11/2018 0.42 0.42 0.38 0.38 165,273
09/10/2018 0.41 0.41 0.38 0.40 24,954
09/07/2018 0.38 0.41 0.38 0.39 32,370
09/06/2018 0.41 0.41 0.38 0.38 103,790
09/05/2018 0.41 0.41 0.38 0.39 59,322
09/04/2018 0.44 0.44 0.36 0.40 365,176
08/31/2018 0.42 0.43 0.41 0.42 144,311
08/30/2018 0.40 0.42 0.39 0.41 43,971
08/29/2018 0.39 0.43 0.39 0.39 43,227
08/28/2018 0.37 0.43 0.37 0.39 143,968
08/27/2018 0.37 0.39 0.37 0.39 105,033
08/24/2018 0.38 0.39 0.37 0.38 54,775
08/23/2018 0.38 0.38 0.37 0.37 39,744
08/22/2018 0.39 0.40 0.37 0.38 107,545
08/21/2018 0.40 0.40 0.37 0.39 167,718
08/20/2018 0.36 0.40 0.36 0.38 120,057
08/17/2018 0.39 0.40 0.36 0.37 84,351
08/16/2018 0.41 0.42 0.36 0.38 98,851
08/15/2018 0.46 0.46 0.40 0.40 145,188