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
2018-06-22 0.5511 0.595 0.5511 0.5799 13,700
2018-06-21 0.558 0.58 0.53 0.57 28,847
2018-06-20 0.5702 0.5779 0.5521 0.5521 3,380
2018-06-19 0.5799 0.5956 0.5702 0.58 11,428
2018-06-18 0.6606 0.6606 0.6239 0.63 3,000
2018-06-15 0.6775 0.6775 0.6775 0.6775 1,400
2018-06-14 0.68 0.6993 0.68 0.6993 900
2018-06-12 0.6949 0.6999 0.6749 0.6749 800
2018-06-11 0.7201 0.7201 0.6696 0.6936 800
2018-06-08 0.7521 0.7521 0.7299 0.7426 2,300
2018-06-07 0.8399 0.9451 0.7622 0.7622 7,400
2018-06-06 0.8437 0.844 0.8197 0.83 11,428
2018-06-05 0.80 0.81 0.80 0.81 7,810
2018-05-31 0.7445 0.7445 0.7445 0.7445 1,000
2018-05-29 0.758 0.758 0.745 0.745 1,214
2018-05-25 0.80 0.8001 0.7751 0.7751 1,023
2018-05-24 0.76 0.76 0.76 0.76 1,700
2018-05-23 0.7802 0.7802 0.76 0.76 2,200
2018-05-22 0.788 0.7903 0.788 0.7903 500
2018-05-21 0.7702 0.7702 0.7702 0.7702 100
2018-05-18 0.77 0.77 0.77 0.77 100
2018-05-17 0.766 0.766 0.766 0.766 569
2018-05-16 0.765 0.765 0.7498 0.7498 300
2018-05-15 0.7722 0.7722 0.7721 0.7721 420
2018-05-14 0.7801 0.7801 0.7661 0.7661 200
2018-05-11 0.7716 0.7716 0.7716 0.7716 500
2018-05-10 0.7947 0.7947 0.784 0.784 300
2018-05-09 0.8601 0.8801 0.79 0.80 2,336
2018-05-08 0.77 0.77 0.7645 0.7645 194
2018-05-07 0.768 0.768 0.768 0.768 100

» 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.