Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globus Maritime Limi (NQ: GLBS )

2.024 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 799.90 813.50 760.10 789.60 40 -10.20(-1.28%)
Apr 27, 2018 803.10 822.60 760.00 799.80 185 -10.20(-1.26%)
Apr 26, 2018 804.90 828.80 780.00 810.00 87 +14.00(+1.76%)
Apr 25, 2018 810.80 820.00 796.00 796.00 50 -14.60(-1.80%)
Apr 24, 2018 810.00 826.10 810.00 810.60 47 -15.50(-1.88%)
Apr 23, 2018 820.00 828.80 810.70 826.10 37 +6.20(+0.76%)
Apr 20, 2018 834.70 834.70 796.00 819.90 83 +24.90(+3.13%)
Apr 19, 2018 800.00 900.00 780.10 795.00 853 +13.00(+1.66%)
Apr 18, 2018 750.20 800.00 750.20 782.00 101 +36.90(+4.95%)
Apr 17, 2018 745.20 750.00 745.10 745.10 44 -4.90(-0.65%)
Apr 16, 2018 740.00 750.00 730.00 750.00 40 +8.70(+1.17%)
Apr 13, 2018 740.30 750.00 740.00 741.30 53 -18.60(-2.45%)
Apr 12, 2018 755.00 787.00 740.00 759.90 85 -13.90(-1.80%)
Apr 11, 2018 740.00 795.30 740.00 773.80 179 +43.80(+6.00%)
Apr 10, 2018 724.70 740.90 721.00 730.00 98 +12.00(+1.67%)
Apr 09, 2018 742.10 742.10 718.00 718.00 89 -12.20(-1.67%)
Apr 06, 2018 755.20 766.90 730.00 730.20 109 -25.60(-3.39%)
Apr 05, 2018 750.23 766.90 749.00 755.80 54 -11.70(-1.52%)
Apr 04, 2018 761.40 780.10 748.40 767.50 57 -2.50(-0.32%)
Apr 03, 2018 796.20 797.00 730.00 770.00 240 -20.00(-2.53%)
Apr 02, 2018 750.00 800.00 750.00 790.00 122 +49.00(+6.61%)
Mar 29, 2018 741.00 741.00 741.00 0 -99.20(-11.81%)
Mar 28, 2018 875.50 875.50 840.00 840.20 130 -4.00(-0.47%)
Mar 27, 2018 828.90 888.00 823.20 844.20 182 +5.60(+0.67%)
Mar 26, 2018 901.80 915.00 830.00 838.60 367 -63.20(-7.01%)
Mar 23, 2018 895.70 938.90 890.40 901.80 257 +11.80(+1.33%)
Mar 22, 2018 925.00 927.00 881.00 890.00 281 -37.90(-4.08%)
Mar 21, 2018 932.20 940.00 900.00 927.90 377 -7.10(-0.76%)
Mar 20, 2018 931.00 969.00 930.00 935.00 162 +10.00(+1.08%)
Mar 19, 2018 1010 1019 913.00 925.00 420 -75.00(-7.50%)
Mar 16, 2018 1020 1040 971.00 1000 369 -25.00(-2.44%)
Mar 15, 2018 1030 1040 1010 1025 354 +15.00(+1.49%)
Mar 14, 2018 1020 1050 1010 1010 225 -10.00(-0.98%)
Mar 13, 2018 1030 1059 1020 1020 265 -23.40(-2.24%)
Mar 12, 2018 1040 1070 1010 1043 441 -16.60(-1.57%)
Mar 09, 2018 1170 1170 1030 1060 1,162 -80.00(-7.02%)
Mar 08, 2018 1050 1140 1040 1140 659 +120.00(+11.76%)
Mar 07, 2018 1020 1080 1013 1020 373 +0.00(+0.00%)
Mar 06, 2018 1000 1020 996.00 1020 191 +10.00(+0.99%)
Mar 05, 2018 1000 1010 980.00 1010 211 +1.70(+0.17%)
Mar 02, 2018 998.80 1010 960.10 1008 89 +18.30(+1.85%)
Mar 01, 2018 1000 1020 980.00 990.00 170 -5.00(-0.50%)
Feb 28, 2018 1020 1039 990.00 995.00 186 -25.00(-2.45%)
Feb 27, 2018 1050 1060 1010 1020 102 -40.00(-3.77%)
Feb 26, 2018 1070 1070 1020 1060 138 +1.00(+0.09%)
Feb 23, 2018 1080 1090 1030 1059 78 -1.00(-0.09%)
Feb 22, 2018 1070 1070 1040 1060 64 +5.00(+0.47%)
Feb 21, 2018 1080 1080 1030 1055 150 -15.00(-1.40%)
Feb 20, 2018 1050 1100 1030 1070 236 +30.00(+2.88%)
Feb 16, 2018 1040 1040 1040 0 +40.00(+4.00%)
Feb 15, 2018 1020 1020 980.10 1000 149 -10.00(-0.99%)
Feb 14, 2018 997.40 1010 982.00 1010 142 +12.60(+1.26%)
Feb 13, 2018 1020 1020 981.00 997.40 150 -2.60(-0.26%)
Feb 12, 2018 1020 1030 984.40 1000 169 -20.00(-1.96%)
Feb 09, 2018 1030 1038 980.00 1020 487 -20.00(-1.92%)
Feb 08, 2018 1080 1097 1020 1040 248 -20.40(-1.92%)
Feb 07, 2018 1080 1100 1050 1060 337 -9.60(-0.90%)
Feb 06, 2018 1050 1090 1020 1070 326 -30.30(-2.75%)
Feb 05, 2018 1130 1150 1060 1100 292 -29.70(-2.63%)
Feb 02, 2018 1200 1200 990.00 1130 889 -70.00(-5.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.