FinData: Historical Data for NASDAQ, GLBS

Thursday, 25 April 2024

Globus Maritime

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.390	1.420	1.350	1.350	54,200
13/10/22	1.410	1.420	1.370	1.410	146,400
12/10/22	1.360	1.430	1.350	1.420	153,900
11/10/22	1.400	1.410	1.340	1.370	126,800
10/10/22	1.490	1.530	1.380	1.400	454,200
07/10/22	1.510	1.590	1.420	1.450	662,800
06/10/22	1.650	1.710	1.510	1.640	1,500,400
05/10/22	1.330	1.735	1.300	1.710	3,252,500
04/10/22	1.310	1.440	1.290	1.350	1,833,100
03/10/22	1.260	1.330	1.260	1.280	72,600
30/09/22	1.260	1.290	1.250	1.260	58,200
29/09/22	1.340	1.340	1.250	1.265	72,700
28/09/22	1.280	1.440	1.280	1.380	202,600
26/09/22	1.330	1.340	1.260	1.260	81,200
23/09/22	1.380	1.392	1.286	1.310	173,100
22/09/22	1.510	1.580	1.390	1.390	180,000
21/09/22	1.540	1.550	1.500	1.500	54,800
20/09/22	1.480	1.550	1.480	1.549	123,300
19/09/22	1.600	1.600	1.490	1.510	127,900
16/09/22	1.551	1.590	1.520	1.525	90,700
15/09/22	1.630	1.630	1.550	1.570	78,600
14/09/22	1.620	1.639	1.600	1.620	22,600
13/09/22	1.660	1.660	1.590	1.600	52,700
12/09/22	1.720	1.720	1.630	1.650	88,800
09/09/22	1.650	1.700	1.631	1.690	73,600
08/09/22	1.520	1.630	1.520	1.630	115,800
07/09/22	1.560	1.560	1.530	1.550	51,400
06/09/22	1.600	1.620	1.540	1.550	47,000
02/09/22	1.620	1.630	1.600	1.600	31,200
01/09/22	1.670	1.670	1.600	1.630	71,500
31/08/22	1.630	1.670	1.600	1.670	116,600
30/08/22	1.690	1.690	1.605	1.605	120,700
29/08/22	1.650	1.710	1.630	1.680	126,400
26/08/22	1.720	1.740	1.650	1.680	167,800
25/08/22	1.770	1.770	1.710	1.740	81,200
24/08/22	1.740	1.760	1.690	1.720	140,700
23/08/22	1.750	1.790	1.710	1.740	183,200
22/08/22	1.760	1.780	1.680	1.740	138,000
19/08/22	1.830	1.830	1.750	1.770	160,900
18/08/22	1.780	1.880	1.730	1.860	354,200
17/08/22	1.880	1.960	1.770	1.810	853,700
16/08/22	1.880	1.900	1.780	1.880	1,990,400
15/08/22	1.710	1.860	1.710	1.830	392,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%