Globus Maritime Limi (NQ: GLBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	240.00	249.00	224.00	230.00	4,964	-1.00(-0.43%)
Jun 27, 2019	229.00	242.00	223.00	231.00	3,146	+8.00(+3.59%)
Jun 26, 2019	222.00	232.00	217.00	223.00	1,131	+6.00(+2.76%)
Jun 25, 2019	223.00	225.00	215.00	217.00	483	-7.00(-3.12%)
Jun 24, 2019	223.00	229.00	218.00	224.00	674	-1.00(-0.44%)
Jun 21, 2019	228.00	233.49	221.67	225.00	604	-1.00(-0.44%)
Jun 20, 2019	236.00	246.00	226.00	226.00	552	-7.00(-3.00%)
Jun 19, 2019	233.00	244.00	233.00	233.00	331	+1.00(+0.43%)
Jun 18, 2019	230.00	245.00	230.00	232.00	1,120	+5.00(+2.20%)
Jun 17, 2019	249.00	249.00	222.00	227.00	1,653	-23.00(-9.20%)
Jun 14, 2019	267.00	269.57	250.00	250.00	1,060	-18.00(-6.72%)
Jun 13, 2019	271.00	271.00	260.00	268.00	1,200	+13.00(+5.10%)
Jun 12, 2019	279.00	289.00	255.00	255.00	3,096	-37.00(-12.67%)
Jun 11, 2019	288.00	315.00	272.00	292.00	5,665	+4.00(+1.39%)
Jun 10, 2019	309.00	309.00	282.00	288.00	1,010	-9.00(-3.03%)
Jun 07, 2019	290.00	310.00	280.00	297.00	1,776	+8.13(+2.81%)
Jun 06, 2019	283.00	289.00	271.18	288.87	394	+8.87(+3.17%)
Jun 05, 2019	289.00	293.00	280.00	280.00	1,041	-15.00(-5.08%)
Jun 04, 2019	279.00	317.00	276.00	295.00	3,575	+21.00(+7.66%)
Jun 03, 2019	265.00	278.00	264.00	274.00	403	+8.00(+3.01%)
May 31, 2019	277.00	281.00	266.00	266.00	1,038	-10.00(-3.62%)
May 30, 2019	283.00	287.00	275.00	276.00	676	-5.00(-1.78%)
May 29, 2019	288.00	294.00	277.00	281.00	1,126	-7.00(-2.43%)
May 28, 2019	302.00	303.00	287.00	288.00	508	-14.00(-4.64%)
May 24, 2019	302.00	302.50	291.00	302.00	419	-3.00(-0.98%)
May 23, 2019	295.00	306.00	286.00	305.00	1,195	+5.00(+1.67%)
May 22, 2019	307.00	311.00	297.00	300.00	1,038	-11.00(-3.54%)
May 21, 2019	325.00	328.00	306.00	311.00	3,215	-24.00(-7.16%)
May 20, 2019	330.00	362.00	320.00	335.00	6,924	+5.00(+1.52%)
May 17, 2019	294.00	343.00	285.00	330.00	10,702	+27.00(+8.91%)
May 16, 2019	304.00	324.00	291.00	303.00	2,514	+3.00(+1.00%)
May 15, 2019	283.00	305.00	282.00	300.00	1,827	+15.00(+5.26%)
May 14, 2019	287.00	296.00	280.00	285.00	511	-4.00(-1.38%)
May 13, 2019	294.00	294.00	283.00	289.00	411	-5.00(-1.70%)
May 10, 2019	291.00	297.00	283.08	294.00	640	+0.00(+0.00%)
May 09, 2019	292.00	305.00	280.00	294.00	986	-2.00(-0.68%)
May 08, 2019	280.00	312.00	275.00	296.00	3,629	+16.00(+5.71%)
May 07, 2019	284.00	287.00	279.00	280.00	471	-7.00(-2.44%)
May 06, 2019	276.00	292.00	276.00	287.00	759	+7.00(+2.50%)
May 03, 2019	281.00	292.43	278.96	280.00	1,014	-1.00(-0.36%)
May 02, 2019	296.00	297.00	271.00	281.00	2,284	-15.00(-5.07%)
May 01, 2019	301.00	301.00	290.00	296.00	615	-6.00(-1.99%)
Apr 30, 2019	310.00	317.00	287.10	302.00	1,760	-8.00(-2.58%)
Apr 29, 2019	285.00	324.00	282.00	310.00	4,687	+29.00(+10.32%)
Apr 26, 2019	283.00	285.00	275.00	281.00	438	-4.00(-1.40%)
Apr 25, 2019	290.00	294.00	276.00	285.00	549	-4.00(-1.38%)
Apr 24, 2019	280.00	295.00	270.00	289.00	2,288	+12.00(+4.33%)
Apr 23, 2019	274.00	285.96	268.39	277.00	1,308	+1.00(+0.36%)
Apr 22, 2019	280.00	295.99	271.00	276.00	1,205	-5.00(-1.78%)
Apr 18, 2019	297.00	299.00	261.00	281.00	2,309	-16.00(-5.39%)
Apr 17, 2019	316.00	318.00	294.00	297.00	2,447	-18.00(-5.71%)
Apr 16, 2019	322.00	327.22	303.65	315.00	1,675	-7.00(-2.17%)
Apr 15, 2019	330.00	334.00	316.00	322.00	2,584	-8.00(-2.42%)
Apr 12, 2019	339.00	355.00	329.99	330.00	4,181	-3.00(-0.90%)
Apr 11, 2019	337.00	342.00	331.00	333.00	817	-4.00(-1.19%)
Apr 10, 2019	346.00	349.00	335.00	337.00	1,680	-11.00(-3.16%)
Apr 09, 2019	338.00	349.00	330.00	348.00	2,951	+9.00(+2.65%)
Apr 08, 2019	355.00	355.00	331.00	339.00	1,811	-17.00(-4.78%)
Apr 05, 2019	349.00	368.00	348.00	356.00	2,235	+5.00(+1.42%)
Apr 04, 2019	342.00	378.00	341.00	351.00	6,027	+8.00(+2.33%)
Apr 03, 2019	339.00	350.00	332.00	343.00	2,580	+4.00(+1.18%)
Apr 02, 2019	335.00	362.00	326.00	339.00	4,020	+1.00(+0.30%)