GLOBUS MARITIME LIMITED Historical Stock Price

Below is the stock price history for Globus Maritime Limited GLBS. Data is recorded each day for the historical open, high, low, close and volume. The Globus Maritime Limited stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Globus Maritime Limited Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 3.42 3.50 3.36 3.50 3,045
2018-12-13 3.67 3.67 3.34 3.34 500
2018-12-12 3.30 3.65 3.30 3.58 2,041
2018-12-11 3.50 3.97 3.17 3.41 32,784
2018-12-10 3.32 3.37 3.25 3.27 588
2018-12-07 3.56 3.56 3.28 3.33 2,626
2018-12-06 3.88 3.88 3.565 3.60 806
2018-12-04 3.95 3.95 3.91 3.91 200
2018-12-03 4.19 4.23 4.06 4.06 1,110
2018-11-30 4.47 4.47 4.12 4.12 1,200
2018-11-29 4.64 4.64 4.27 4.30 1,913
2018-11-28 4.75 4.75 4.75 4.75 268
2018-11-27 4.46 5.00 4.46 5.00 1,384
2018-11-26 4.65 4.65 4.32 4.40 1,467
2018-11-23 4.70 4.75 4.55 4.55 201
2018-11-21 5.01 5.01 4.63 4.72 4,539
2018-11-20 4.65 4.84 4.65 4.75 1,710
2018-11-19 5.20 5.20 4.85 4.85 800
2018-11-16 5.94 5.94 5.65 5.65 3,387
2018-11-15 6.06 6.22 5.68 5.68 1,699
2018-11-14 7.41 7.83 6.52 6.52 3,714
2018-11-13 10.00 10.00 7.97 7.97 30,569
2018-11-12 6.70 8.05 6.45 7.06 3,432
2018-11-09 6.30 6.65 5.72 6.40 2,437
2018-11-08 6.45 6.45 5.63 5.63 2,150
2018-11-07 7.28 7.59 7.03 7.04 2,423
2018-11-06 8.15 8.15 7.13 7.63 2,576
2018-11-05 8.91 8.92 8.36 8.36 412
2018-11-02 8.75 8.75 8.40 8.69 1,517
2018-11-01 9.36 11.62 8.92 9.69 20,831

» More Globus Maritime Limited Stock Price History

To see other companies like Globus Maritime Limited (GLBS), view our stock market today for news, and other data.