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
2018-09-25 0.3969 0.5399 0.3969 0.4431 37,800
2018-09-24 0.41 0.41 0.41 0.41 500
2018-09-21 0.4013 0.4219 0.38 0.4201 2,100
2018-09-20 0.4401 0.4401 0.41 0.41 1,163
2018-09-19 0.3945 0.4001 0.3945 0.40 8,059
2018-09-17 0.3711 0.3711 0.3711 0.3711 100
2018-09-14 0.3719 0.3719 0.3719 0.3719 45
2018-09-12 0.37 0.37 0.37 0.37 1,900
2018-09-04 0.44 0.44 0.39 0.39 9,064
2018-08-31 0.4201 0.4201 0.4131 0.4131 300
2018-08-29 0.404 0.404 0.395 0.404 100
2018-08-28 0.39 0.4201 0.39 0.4095 1,390
2018-08-27 0.375 0.375 0.375 0.375 200
2018-08-23 0.3731 0.3731 0.3731 0.3731 67
2018-08-22 0.387 0.387 0.3701 0.3701 12,526
2018-08-21 0.375 0.375 0.375 0.375 19,675
2018-08-20 0.37 0.3998 0.37 0.3801 2,543
2018-08-17 0.39 0.39 0.379 0.379 2,201
2018-08-15 0.40 0.40 0.40 0.40 2,671
2018-08-14 0.42 0.42 0.42 0.42 1,700
2018-08-13 0.4293 0.4293 0.4293 0.4293 100
2018-08-10 0.4489 0.4601 0.4289 0.4502 10,953
2018-08-09 0.4199 0.5701 0.4199 0.4814 22,397
2018-08-08 0.3642 0.3642 0.3642 0.3642 100
2018-08-07 0.302 0.3271 0.302 0.3271 1,932
2018-08-06 0.3501 0.3501 0.3006 0.3006 5,800
2018-08-03 0.3811 0.3811 0.3602 0.3631 1,100
2018-08-02 0.404 0.404 0.3896 0.3897 2,060
2018-08-01 0.4001 0.4149 0.4001 0.4149 3,525
2018-07-31 0.4545 0.4545 0.4545 0.4545 3,604

» 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.