Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:56:36 EDT Sun 19 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-17
Q
GLBZ
5.00
5.00
4.70
4.855
-0.015
1,229
35
3.66
5.48
2024-05-16
Q
GLBZ
5.01
5.14
4.75
4.75
-0.25
4,268
91
3.66
5.42
2024-05-15
Q
GLBZ
5.1683
5.1683
5.02
5.02
0.1683
1,195
47
4.01
5.42
2024-05-14
Q
GLBZ
5.16
5.2084
5.00
5.03
-0.10
4,659
89
3.66
6.50
2024-05-13
Q
GLBZ
5.30
5.363
5.16
5.17
-0.26
12,479
115
5.11
5.98
2024-05-10
Q
GLBZ
5.45
5.4512
5.26
5.4512
-0.0388
3,942
38
5.25
6.50
2024-05-09
Q
GLBZ
5.4997
5.50
5.40
5.50
-0.05
15,980
20
4.81
6.50
2024-05-08
Q
GLBZ
5.325
5.40
5.325
5.40
0.25
14,993
18
5.25
5.99
2024-05-07
Q
GLBZ
5.35
5.35
5.0246
5.15
-0.15
7,053
92
5.10
5.98
2024-05-06
Q
GLBZ
5.35
5.60
5.15
5.30
0.15
11,246
92
5.20
5.55
2024-05-03
Q
GLBZ
5.11
5.20
5.11
5.20
0.01
3,061
23
5.70
5.98
2024-05-02
Q
GLBZ
5.24
5.27
4.8501
5.17
0.10
1,986
58
4.60
5.62
2024-05-01
Q
GLBZ
4.85
5.25
4.85
4.9897
0.0497
4,380
35
4.47
5.27
2024-04-30
Q
GLBZ
4.90
4.94
4.90
4.94
-0.05
2,987
34
4.09
5.43
2024-04-29
Q
GLBZ
5.00
5.0101
4.67
4.99
-0.005
14,786
128
4.80
5.00
2024-04-26
Q
GLBZ
5.00
5.27
5.00
5.03
-0.02
2,721
31
4.67
5.33
2024-04-25
Q
GLBZ
5.28
5.28
5.28
5.28
-0.02
128
16
5.00
5.72
2024-04-24
Q
GLBZ
5.35
5.35
5.35
5.35
0.29
231
8
5.00
5.74
2024-04-23
Q
GLBZ
5.08
5.31
5.03
5.03
-0.08
4,705
51
5.05
5.98
2024-04-22
Q
GLBZ
5.1482
5.205
5.1482
5.205
0.085
1,148
21
4.63
6.50
2024-04-19
Q
GLBZ
5.00
5.225
5.00
5.225
0.005
5,663
72
4.63
7.00
2024-04-18
Q
GLBZ
5.10
5.10
5.10
5.10
-0.23
1,899
60
4.58
5.98
2024-04-17
Q
GLBZ
5.2001
5.275
5.13
5.1661
-0.1639
6,647
51
4.70
6.50
2024-04-16
Q
GLBZ
5.20
5.225
5.12
5.13
-0.115
2,656
21
4.68
6.52
2024-04-15
Q
GLBZ
5.32
5.34
5.32
5.34
807
22
4.58
6.50
2024-04-12
Q
GLBZ
5.16
5.3401
5.16
5.2968
-0.0332
1,926
42
4.58
5.55
2024-04-11
Q
GLBZ
5.33
5.35
5.32
5.3499
0.0299
6,348
72
5.11
5.98
2024-04-10
Q
GLBZ
5.10
5.10
5.05
5.10
-0.33
1,219
23
4.58
6.50
2024-04-09
Q
GLBZ
5.2501
5.35
5.02
5.02
-0.46
6,017
68
5.00
5.98
2024-04-08
Q
GLBZ
5.3458
5.40
5.30
5.30
-0.17
2,683
29
5.05
5.98
2024-04-05
Q
GLBZ
5.30
5.30
5.30
5.30
-0.17
10,223
22
4.55
5.98
2024-04-04
Q
GLBZ
5.44
5.44
5.20
5.26
-0.16
19,890
53
5.21
6.50
2024-04-03
Q
GLBZ
5.45
5.45
5.23
5.3273
-0.0927
649
18
4.58
6.50
2024-04-02
Q
GLBZ
5.325
5.42
5.325
5.42
0.01
963
53
4.58
5.98
2024-04-01
Q
GLBZ
5.45
5.45
5.25
5.41
-0.09
4,456
55
4.58
6.50
2024-03-29
Q
GLBZ
5.50
5.50
5.46
5.48
-0.01
0
0
5.00
5.98
2024-03-28
Q
GLBZ
5.50
5.50
5.46
5.48
-0.01
2,539
46
5.00
5.98
2024-03-27
Q
GLBZ
5.43
5.43
5.43
5.43
0.024
290
20
4.58
6.50
2024-03-26
Q
GLBZ
5.48
5.484
5.43
5.43
0.014
973
28
4.58
6.50
2024-03-25
Q
GLBZ
5.48
5.48
5.355
5.40
-0.08
826
51
4.58
6.52
2024-03-22
Q
GLBZ
5.65
5.65
5.48
5.48
-0.48
2,468
36
4.58
6.50
2024-03-21
Q
GLBZ
5.85
5.85
5.85
5.85
-0.23
136
22
5.42
7.05
2024-03-20
Q
GLBZ
5.85
5.85
5.85
5.85
0.10
255
9
5.84
6.49
2024-03-19
Q
GLBZ
5.965
5.97
5.75
5.75
0.13
2,254
40
5.42
7.05
2024-03-18
Q
GLBZ
5.66
5.73
5.62
5.62
-0.14
2,116
54
5.50
6.49
2024-03-15
Q
GLBZ
6.05
6.05
5.76
5.76
-0.24
961
42
5.42
6.09
2024-03-14
Q
GLBZ
6.05
6.05
6.00
6.00
-0.04
2,918
79
5.42
7.05
2024-03-13
Q
GLBZ
6.20
6.30
6.04
6.04
-0.22
2,530
48
5.52
6.59
2024-03-12
Q
GLBZ
6.34
6.34
6.25
6.275
0.025
9,415
71
6.20
6.59
2024-03-11
Q
GLBZ
6.40
6.40
6.25
6.25
-0.11
4,567
166
6.20
6.36
2024-03-08
Q
GLBZ
6.40
6.40
6.40
6.40
-0.18
1,384
34
5.73
7.16
2024-03-07
Q
GLBZ
6.3074
6.4296
6.3074
6.4296
-0.0304
4,233
265
5.42
6.59
2024-03-06
Q
GLBZ
6.26
6.3196
6.25
6.2601
0.0201
5,915
138
6.06
6.48
2024-03-05
Q
GLBZ
6.56
6.56
6.40
6.40
-0.17
1,515
66
6.21
7.16
2024-03-04
Q
GLBZ
6.10
6.59
6.0401
6.57
-0.02
3,854
128
6.12
6.60
2024-03-01
Q
GLBZ
6.215
6.3006
6.215
6.3006
0.2506
1,967
35
6.04
6.60
2024-02-29
Q
GLBZ
6.29
6.3403
6.20
6.20
-0.15
4,996
50
6.04
6.59
2024-02-28
Q
GLBZ
6.26
6.26
6.26
6.26
-0.01
226
11
6.04
7.16
2024-02-27
Q
GLBZ
6.2948
6.60
6.22
6.60
-0.2924
2,304
18
5.42
7.16
2024-02-26
Q
GLBZ
6.58
6.75
6.58
6.60
-0.25
1,135
19
6.04
6.60
2024-02-23
Q
GLBZ
6.45
6.45
6.45
6.45
-0.21
129
13
6.03
7.74
2024-02-22
Q
GLBZ
6.5815
6.5815
6.40
6.45
0.16
1,445
24
6.03
6.69
2024-02-21
Q
GLBZ
6.31
6.31
6.25
6.28
0.05
2,498
40
6.03
7.30
2024-02-20
Q
GLBZ
6.18
6.23
6.18
6.23
0.01
1,653
17
5.61
7.27