Globe Metals and Mining Limited Historical Data - GBE | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Globe Metals and Mining Limited (GBE)
Globe Metals and Mining Limited (GBE) Historical

Globe Metals and Mining Limited (GBE)

0.035

-0.005

(-12.50%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.035	0.038	0.03	53286	0.03624933	DE
4	0	0	0.035	0.045	0.03	198244	0.03558777	DE
12	0	0	0.035	0.045	0.03	130758	0.03510871	DE
26	-0.002	-5.40540540541	0.037	0.05	0.03	201821	0.0367283	DE
52	-0.027	-43.5483870968	0.062	0.076	0.03	222309	0.04451584	DE
156	-0.01	-22.2222222222	0.045	0.195	0.03	356351	0.10316695	DE
260	0.02	133.333333333	0.015	0.195	0.007	318147	0.0872244	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	0.035	-0.005	-12.50	0.038	0.038	0.03	816208
1713420900	0.04	0.003	8.11	0.035	0.04	0.035	137797
1713334500	0.037	0	0.00	0.037	0.037	0.037	0
1713248100	0.037	0	0.00	0.037	0.037	0.037	0
1713161700	0.037	0.002	5.71	0.037	0.037	0.037	66571
1712902500	0.035	0.002	6.06	0.035	0.035	0.035	40000
1712816100	0.033	0	0.00	0.033	0.033	0.033	0
1712729700	0.033	0	0.00	0.033	0.033	0.033	0
1712643300	0.033	-0.003	-8.33	0.033	0.033	0.033	250000
1712553300	0.036	0	0.00	0.036	0.036	0.036	0
1712294100	0.036	0	0.00	0.036	0.036	0.036	0
1712207700	0.036	0.004	12.50	0.035	0.036	0.035	82229
1712121300	0.032	-0.004	-11.11	0.033	0.033	0.032	80000
1712034900	0.036	0.001	2.86	0.036	0.037	0.036	160000
1711602900	0.035	0.001	2.94	0.034	0.035	0.034	665503
1711516500	0.034	0	0.00	0.034	0.034	0.034	0
1711430100	0.034	-0.002	-5.56	0.035	0.036	0.034	536194
1711343700	0.036	-0.002	-5.26	0.036	0.036	0.036	20000
1711084500	0.038	-0.005	-11.63	0.038	0.038	0.038	15788
1710998100	0.0429999	0.0079999	22.86	0.035	0.045	0.035	264399
1710911700	0.035	0.002	6.06	0.035	0.035	0.035	20000
1710825300	0.033	0	0.00	0.033	0.033	0.033	0
1710738900	0.033	0	0.00	0.033	0.033	0.033	0
1710479700	0.033	0	0.00	0.033	0.033	0.033	0
1710393300	0.033	-0.002	-5.71	0.033	0.033	0.033	24000
1710306900	0.035	0	0.00	0.035	0.035	0.035	15000
1710220500	0.035	0.003	9.38	0.034	0.036	0.034	185599
1710134100	0.032	0	0.00	0.032	0.032	0.032	0
1709874900	0.032	0	0.00	0.032	0.032	0.032	150000
1709788500	0.032	-0.001	-3.03	0.032	0.032	0.032	37443
1709702100	0.033	0.001	3.13	0.034	0.034	0.033	33000
1709615700	0.032	0	0.00	0.032	0.032	0.032	0
1709529300	0.032	0	0.00	0.032	0.032	0.032	0
1709270100	0.032	0	0.00	0.033	0.033	0.032	35000
1709183700	0.032	0	0.00	0.032	0.032	0.032	82764
1709097300	0.032	-0.003	-8.57	0.033	0.034	0.032	105864
1709010900	0.035	0.004	12.90	0.034	0.035	0.034	44950
1708924500	0.031	-0.001	-3.13	0.033	0.033	0.031	249400
1708665300	0.032	0	0.00	0.032	0.032	0.032	0
1708578900	0.032	-0.003	-8.57	0.033	0.033	0.032	77199
1708492500	0.035	0	0.00	0.035	0.035	0.035	0
1708406100	0.035	0	0.00	0.035	0.035	0.035	0
1708319700	0.035	0.001	2.94	0.035	0.035	0.035	44152
1708060500	0.034	-0.001	-2.86	0.034	0.034	0.034	97613
1707974100	0.035	0	0.00	0.035	0.035	0.035	0
1707887700	0.035	0.001	2.94	0.035	0.035	0.033	153840
1707801300	0.034	-0.001	-2.86	0.036	0.036	0.034	38000
1707714900	0.035	0	0.00	0.035	0.035	0.034	159249
1707455700	0.035	0.001	2.94	0.035	0.035	0.035	50000
1707369300	0.034	-0.002	-5.56	0.035	0.035	0.034	100001
1707282900	0.036	-0.002	-5.26	0.037	0.037	0.035	376434
1707196500	0.038	-0.001	-2.56	0.039	0.039	0.038	60000
1707110100	0.039	0.002	5.41	0.037	0.039	0.037	335988
1706850900	0.037	0.003	8.82	0.035	0.038	0.035	193184
1706764500	0.034	0	0.00	0.033	0.034	0.033	115000
1706678100	0.034	-0.001	-2.86	0.033	0.034	0.033	72894
1706591700	0.035	0	0.00	0.035	0.035	0.035	10000
1706505300	0.035	0	0.00	0.035	0.035	0.035	13
1706159700	0.035	0	0.00	0.035	0.035	0.035	183050
1706073300	0.035	0	0.00	0.034	0.035	0.033	81358
1705986900	0.035	0.001	2.94	0.035	0.035	0.035	10000
1705900500	0.034	-0.005	-12.82	0.037	0.037	0.033	470517

Globe Metals and Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions