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

Globus Maritime Limi (NQ: GLBS )

1.940 -0.050 (-2.51%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
Jul 30, 2021 2.900 3.030 2.830 2.840 464,188 -0.11(-3.73%)
Jul 29, 2021 2.860 3.050 2.795 2.950 883,929 +0.16(+5.73%)
Jul 28, 2021 2.790 2.850 2.750 2.790 481,946 +0.00(+0.00%)
Jul 27, 2021 2.770 2.810 2.640 2.790 332,913 +0.04(+1.45%)
Jul 26, 2021 2.750 2.850 2.735 2.750 307,575 +0.00(+0.00%)
Jul 23, 2021 2.880 2.900 2.696 2.750 428,950 -0.07(-2.48%)
Jul 22, 2021 3.090 3.100 2.790 2.820 788,501 -0.25(-8.14%)
Jul 21, 2021 3.000 3.110 2.990 3.070 343,121 +0.09(+3.02%)
Jul 20, 2021 2.880 3.020 2.870 2.980 414,680 +0.09(+3.11%)
Jul 19, 2021 2.770 2.960 2.710 2.890 867,399 -0.02(-0.69%)
Jul 16, 2021 3.220 3.220 2.900 2.910 1,179,026 -0.25(-7.91%)
Jul 15, 2021 3.190 3.300 3.090 3.160 724,228 -0.09(-2.77%)
Jul 14, 2021 3.430 3.447 3.220 3.250 725,166 -0.13(-3.85%)
Jul 13, 2021 3.450 3.480 3.330 3.380 619,098 -0.07(-2.03%)
Jul 12, 2021 3.550 3.600 3.420 3.450 468,331 -0.12(-3.36%)
Jul 09, 2021 3.420 3.615 3.390 3.570 790,119 +0.18(+5.31%)
Jul 08, 2021 3.400 3.455 3.310 3.390 1,007,502 -0.10(-2.87%)
Jul 07, 2021 3.700 3.720 3.430 3.490 1,330,959 -0.19(-5.16%)
Jul 06, 2021 3.730 3.780 3.620 3.680 888,058 -0.11(-2.90%)
Jul 02, 2021 3.860 3.860 3.670 3.790 1,001,260 -0.07(-1.81%)
Jul 01, 2021 3.900 3.910 3.760 3.860 1,024,292 -0.02(-0.52%)
Jun 30, 2021 3.820 3.910 3.610 3.880 1,581,183 +0.04(+1.04%)
Jun 29, 2021 4.020 4.050 3.800 3.840 2,732,004 -0.14(-3.52%)
Jun 28, 2021 4.060 4.140 3.920 3.980 2,962,869 -0.09(-2.21%)
Jun 25, 2021 4.090 4.160 3.910 4.070 13,939,337 -1.47(-26.53%)
Jun 24, 2021 5.250 5.680 5.160 5.540 852,223 +0.29(+5.52%)
Jun 23, 2021 5.290 5.419 5.080 5.250 597,390 +0.05(+0.96%)
Jun 22, 2021 5.000 5.500 4.730 5.200 1,552,846 +0.01(+0.19%)
Jun 21, 2021 5.510 5.850 5.030 5.190 4,206,392 +0.13(+2.57%)
Jun 18, 2021 5.040 5.287 4.940 5.060 3,553,552 +0.04(+0.80%)
Jun 17, 2021 5.140 5.320 4.910 5.020 1,162,499 -0.12(-2.33%)
Jun 16, 2021 4.840 5.170 4.800 5.140 337,513 +0.30(+6.20%)
Jun 15, 2021 5.130 5.200 4.670 4.840 431,349 -0.27(-5.28%)
Jun 14, 2021 5.270 5.270 5.040 5.110 282,367 -0.09(-1.73%)
Jun 11, 2021 5.010 5.300 5.010 5.200 370,187 +0.23(+4.63%)
Jun 10, 2021 5.240 5.300 4.870 4.970 382,864 -0.16(-3.12%)
Jun 09, 2021 5.030 5.180 4.900 5.130 632,439 +0.25(+5.12%)
Jun 08, 2021 4.810 4.899 4.610 4.880 500,491 +0.06(+1.24%)
Jun 07, 2021 4.580 4.870 4.500 4.820 759,131 +0.34(+7.59%)
Jun 04, 2021 4.540 4.650 4.430 4.480 155,802 -0.07(-1.54%)
Jun 03, 2021 4.540 4.740 4.500 4.550 540,050 +0.02(+0.44%)
Jun 02, 2021 4.400 4.750 4.320 4.530 777,018 +0.14(+3.19%)
Jun 01, 2021 4.360 4.430 4.250 4.390 341,645 +0.07(+1.62%)
May 28, 2021 4.490 4.490 4.306 4.320 216,129 -0.08(-1.82%)
May 27, 2021 4.450 4.450 4.320 4.400 144,799 +0.00(+0.00%)
May 26, 2021 4.400 4.470 4.230 4.400 178,828 +0.13(+3.04%)
May 25, 2021 4.370 4.390 4.230 4.270 164,228 -0.11(-2.51%)
May 24, 2021 4.360 4.469 4.330 4.380 131,610 +0.02(+0.46%)
May 21, 2021 4.400 4.475 4.320 4.360 185,904 +0.06(+1.40%)
May 20, 2021 4.280 4.420 4.204 4.300 206,313 +0.01(+0.23%)
May 19, 2021 4.190 4.390 4.150 4.290 199,472 -0.05(-1.15%)
May 18, 2021 4.300 4.440 4.252 4.340 270,695 +0.06(+1.40%)
May 17, 2021 4.330 4.350 4.200 4.280 239,783 -0.05(-1.15%)
May 14, 2021 4.090 4.380 4.050 4.330 216,922 +0.28(+6.91%)
May 13, 2021 4.360 4.450 3.960 4.050 414,825 -0.28(-6.47%)
May 12, 2021 4.440 4.537 4.250 4.330 185,946 -0.13(-2.91%)
May 11, 2021 4.190 4.540 4.190 4.460 187,879 +0.05(+1.13%)
May 10, 2021 4.440 4.560 4.370 4.410 238,742 -0.03(-0.68%)
May 07, 2021 4.280 4.590 4.260 4.440 321,682 +0.19(+4.47%)
May 06, 2021 4.700 4.737 4.200 4.250 841,756 -0.48(-10.15%)
May 05, 2021 4.850 5.040 4.700 4.730 475,442 -0.02(-0.42%)
May 04, 2021 5.000 5.110 4.670 4.750 859,322 -0.39(-7.59%)
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.