The closing price for Globus Maritime (GLBS) in 2016 was $4,080, on December 30, 2016. It was up 580% for the year. The latest price is $1.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $4,250.00 | $4,340.00 | $4,030.00 | $4,080.00 | 72 |
December 29 2016 | $4,400.00 | $4,410.00 | $4,160.00 | $4,250.00 | 79 |
December 28 2016 | $4,800.00 | $4,870.00 | $4,350.00 | $4,470.00 | 118 |
December 27 2016 | $5,000.00 | $5,400.00 | $4,690.00 | $4,980.00 | 67 |
December 23 2016 | $5,010.00 | $5,220.00 | $4,930.00 | $4,990.00 | 74 |
December 22 2016 | $5,740.00 | $5,740.00 | $5,100.00 | $5,250.00 | 201 |
December 21 2016 | $6,270.00 | $6,400.00 | $5,650.00 | $5,770.00 | 127 |
December 20 2016 | $5,950.00 | $6,070.00 | $5,510.00 | $5,710.00 | 97 |
December 19 2016 | $6,060.00 | $6,290.00 | $5,980.00 | $6,190.00 | 54 |
December 16 2016 | $6,740.00 | $6,790.00 | $6,000.00 | $6,300.00 | 339 |
December 15 2016 | $5,930.00 | $6,470.00 | $5,300.00 | $6,380.00 | 630 |
December 14 2016 | $5,560.00 | $5,770.00 | $5,000.00 | $5,020.00 | 79 |
December 13 2016 | $6,470.00 | $6,470.00 | $5,410.00 | $5,720.00 | 105 |
December 12 2016 | $6,150.00 | $6,750.00 | $6,000.00 | $6,270.00 | 404 |
December 09 2016 | $6,270.00 | $6,270.00 | $5,620.00 | $5,970.00 | 104 |
December 08 2016 | $6,510.00 | $6,570.00 | $6,000.00 | $6,000.00 | 141 |
December 07 2016 | $6,700.00 | $6,940.00 | $6,500.00 | $6,700.00 | 121 |
December 06 2016 | $7,200.00 | $7,240.00 | $6,370.00 | $6,770.00 | 376 |
December 05 2016 | $7,520.00 | $7,800.00 | $7,000.00 | $7,300.00 | 469 |
December 02 2016 | $7,260.00 | $8,370.00 | $7,090.00 | $7,670.00 | 1,619 |
December 01 2016 | $7,780.00 | $8,400.00 | $6,540.00 | $7,450.00 | 2,895 |
November 30 2016 | $5,190.00 | $8,770.00 | $5,120.00 | $6,780.00 | 7,662 |
November 29 2016 | $3,500.00 | $6,670.00 | $3,060.00 | $5,570.00 | 6,605 |
November 28 2016 | $4,020.00 | $8,190.00 | $2,500.00 | $3,810.00 | 6,372 |
November 25 2016 | $4,150.00 | $4,220.00 | $3,260.00 | $3,570.00 | 191 |
Daily pricing data for Globus Maritime dates back to 3/11/2008, and may be incomplete.
