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
2017-11-22 1.06 1.07 1.06 1.07 19,231
2017-11-21 1.05 1.08 1.04 1.08 18,741
2017-11-20 1.08 1.09 1.06 1.09 2,337
2017-11-17 1.25 1.25 1.02 1.04 28,900
2017-11-16 1.03 1.03 1.03 1.03 1,222
2017-11-15 1.03 1.03 1.02 1.02 335
2017-11-14 1.01 1.08 0.965 1.08 4,815
2017-11-13 1.07 1.07 1.00 1.03 13,361
2017-11-10 1.15 1.16 1.04 1.04 15,242
2017-11-09 1.12 1.22 1.12 1.15 5,147
2017-11-08 1.44 1.50 1.14 1.14 35,017
2017-11-07 2.17 2.17 1.65 1.80 183,336
2017-11-06 1.28 1.42 1.15 1.29 78,156
2017-11-03 0.953 1.32 0.953 1.04 161,358
2017-11-02 0.92 0.9271 0.915 0.915 1,450
2017-11-01 0.92 0.92 0.92 0.92 100
2017-10-31 0.93 0.93 0.93 0.93 265
2017-10-30 0.9505 0.9505 0.9207 0.93 2,192
2017-10-27 0.9601 0.97 0.9601 0.97 1,000
2017-10-26 1.05 1.08 0.96 0.99 5,700
2017-10-25 1.00 1.09 1.00 1.05 14,700
2017-10-24 0.98 0.98 0.966 0.9661 320
2017-10-23 0.98 0.98 0.95 0.9501 2,500
2017-10-20 0.935 1.01 0.935 0.959 4,284
2017-10-19 0.93 0.93 0.93 0.93 100
2017-10-17 0.9453 0.9453 0.9352 0.9352 487
2017-10-16 0.931 0.9388 0.931 0.9388 611
2017-10-13 0.93 0.93 0.93 0.93 1,000
2017-10-11 0.9401 0.949 0.931 0.934 1,641
2017-10-10 0.9251 0.95 0.9251 0.95 1,100

» 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.