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

Globus Maritime Limi (NQ: GLBS )

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2017 2540 2550 2110 2240 796 -300.00(-11.81%)
Apr 27, 2017 2610 2660 2500 2540 318 -50.00(-1.93%)
Apr 26, 2017 2630 2790 2540 2590 731 +10.00(+0.39%)
Apr 25, 2017 2610 3090 2550 2580 1,698 +80.00(+3.20%)
Apr 24, 2017 2670 3720 2430 2500 5,185 -450.00(-15.25%)
Apr 21, 2017 2460 3600 2410 2950 6,413 +530.00(+21.90%)
Apr 20, 2017 2710 2719 2410 2420 475 -320.00(-11.68%)
Apr 19, 2017 2810 2880 2710 2740 430 -70.00(-2.49%)
Apr 18, 2017 2790 2900 2610 2810 336 +0.00(+0.00%)
Apr 17, 2017 2940 3000 2740 2810 330 -160.00(-5.39%)
Apr 13, 2017 3100 3308 2925 2970 850 -440.00(-12.90%)
Apr 12, 2017 3270 3490 3054 3410 892 +120.00(+3.65%)
Apr 11, 2017 3600 3790 3050 3290 1,049 -210.00(-6.00%)
Apr 10, 2017 3430 4960 3430 3500 4,222 +80.00(+2.34%)
Apr 07, 2017 3950 4090 3310 3420 664 -570.00(-14.29%)
Apr 06, 2017 4270 4330 3950 3990 217 -300.00(-6.99%)
Apr 05, 2017 4350 4390 4250 4290 132 -90.00(-2.05%)
Apr 04, 2017 4340 4680 4280 4380 178 -30.00(-0.68%)
Apr 03, 2017 4620 4689 4390 4410 212 -240.00(-5.16%)
Mar 31, 2017 4620 4710 4520 4650 236 +0.00(+0.00%)
Mar 30, 2017 4940 4950 4600 4650 205 -160.00(-3.33%)
Mar 29, 2017 4620 5190 4500 4810 695 +220.00(+4.79%)
Mar 28, 2017 4770 5440 4550 4590 785 +90.00(+2.00%)
Mar 27, 2017 4590 4720 4450 4500 320 -90.00(-1.96%)
Mar 24, 2017 4870 5280 4550 4590 808 -300.00(-6.13%)
Mar 23, 2017 5000 5429 4700 4890 411 -100.00(-2.00%)
Mar 22, 2017 5080 5128 4920 4990 181 -290.00(-5.49%)
Mar 21, 2017 5850 5850 5210 5280 159 -420.00(-7.37%)
Mar 20, 2017 6020 6123 5310 5700 306 -490.00(-7.92%)
Mar 17, 2017 6600 7390 5660 6190 962 -550.00(-8.16%)
Mar 16, 2017 4554 7940 4400 6740 3,720 +2420.00(+56.02%)
Mar 15, 2017 4450 4580 4300 4320 55 -140.00(-3.14%)
Mar 14, 2017 4638 4724 4420 4460 41 -170.00(-3.67%)
Mar 13, 2017 5100 5100 4550 4630 87 -320.00(-6.46%)
Mar 10, 2017 5400 5421 4900 4950 99 -500.00(-9.17%)
Mar 09, 2017 5500 5630 5180 5450 172 +10.00(+0.18%)
Mar 08, 2017 5900 6030 5360 5440 62 -480.00(-8.11%)
Mar 07, 2017 6050 6080 5770 5920 46 -30.00(-0.50%)
Mar 06, 2017 6020 6180 5760 5950 65 -350.00(-5.56%)
Mar 03, 2017 6150 6510 6051 6300 83 -230.00(-3.52%)
Mar 02, 2017 6690 6690 6260 6530 60 +260.00(+4.15%)
Mar 01, 2017 7060 7249 6250 6270 141 -840.00(-11.81%)
Feb 28, 2017 7360 7400 7010 7110 47 +0.00(+0.00%)
Feb 27, 2017 7480 7480 7053 7110 31 -230.00(-3.13%)
Feb 24, 2017 7340 7500 7000 7340 70 -140.00(-1.87%)
Feb 23, 2017 7700 7700 7314 7480 81 -70.00(-0.93%)
Feb 22, 2017 7700 7700 7250 7550 81 +100.00(+1.34%)
Feb 21, 2017 7440 7700 7280 7450 95 +10.00(+0.13%)
Feb 17, 2017 7440 7440 7440 0 +190.00(+2.62%)
Feb 16, 2017 7230 7540 7230 7250 75 -20.00(-0.28%)
Feb 15, 2017 7300 7360 7031 7270 79 -180.00(-2.42%)
Feb 14, 2017 7500 7593 7200 7450 170 +40.00(+0.54%)
Feb 13, 2017 7390 8492 7067 7410 1,068 +310.00(+4.37%)
Feb 10, 2017 6900 7190 6670 7100 292 -110.00(-1.53%)
Feb 09, 2017 8210 8510 5140 7210 2,252 -1060.00(-12.82%)
Feb 08, 2017 8600 8600 8130 8270 151 -100.00(-1.19%)
Feb 07, 2017 9700 10100 8450 8370 685 -1330.00(-13.71%)
Feb 06, 2017 7550 9700 7350 9700 1,470 +2230.00(+29.85%)
Feb 03, 2017 7460 7800 7450 7470 200 -150.00(-1.97%)
Feb 02, 2017 8000 8000 7500 7620 255 -230.00(-2.93%)
Feb 01, 2017 8400 8610 7730 7850 333 -540.00(-6.44%)
Jan 31, 2017 9000 9000 8200 8390 585 +140.00(+1.70%)
Jan 30, 2017 9340 9690 8100 8250 648 -1180.00(-12.51%)
Jan 27, 2017 9080 10410 9010 9430 2,075 +320.00(+3.51%)
Jan 26, 2017 7700 9930 7500 9110 2,637 +1310.00(+16.79%)
Jan 25, 2017 8800 9020 7620 7800 1,070 -1690.00(-17.81%)
Jan 24, 2017 9890 10690 9100 9490 2,224 -1280.00(-11.88%)
Jan 23, 2017 11200 12500 9210 10770 5,885 +1070.00(+11.03%)
Jan 20, 2017 9890 11870 8160 9700 4,130 +2340.00(+31.79%)
Jan 19, 2017 7650 9470 6890 7360 5,242 +1190.00(+19.29%)
Jan 18, 2017 4900 9460 4700 6170 5,991 +1320.00(+27.22%)
Jan 17, 2017 5350 6890 4352 4850 1,383 -2390.00(-33.01%)
Jan 13, 2017 7240 7240 7240 0 +4170.30(+135.85%)
Jan 12, 2017 3646 3765 3010 3070 124 -780.00(-20.26%)
Jan 11, 2017 4010 4040 3740 3850 107 -210.30(-5.18%)
Jan 10, 2017 4280 4290 3960 4060 78 -140.00(-3.33%)
Jan 09, 2017 4480 4490 4200 4200 60 -160.00(-3.67%)
Jan 06, 2017 4600 4737 4322 4360 92 -210.00(-4.60%)
Jan 05, 2017 4600 4990 4500 4570 97 -10.00(-0.22%)
Jan 04, 2017 4300 4800 4160 4580 77 +280.00(+6.51%)
Jan 03, 2017 4080 4490 4080 4300 84 +220.00(+5.39%)
Dec 30, 2016 4080 4080 4080 0 -170.00(-4.00%)
Dec 29, 2016 4400 4410 4160 4250 78 -220.00(-4.92%)
Dec 28, 2016 4800 4870 4350 4470 117 -510.00(-10.24%)
Dec 27, 2016 5000 5399 4690 4980 67 -10.00(-0.20%)
Dec 23, 2016 4990 4990 4990 0 -260.00(-4.95%)
Dec 22, 2016 5740 5740 5100 5250 201 -520.00(-9.01%)
Dec 21, 2016 6270 6402 5650 5770 126 +60.00(+1.05%)
Dec 20, 2016 5950 6070 5510 5710 96 -480.00(-7.75%)
Dec 19, 2016 6060 6290 5980 6190 53 -110.00(-1.75%)
Dec 16, 2016 6740 6790 6000 6300 339 -80.00(-1.25%)
Dec 15, 2016 5930 6470 5304 6380 629 +1360.00(+27.09%)
Dec 14, 2016 5560 5770 5000 5020 79 -700.00(-12.24%)
Dec 13, 2016 6470 6470 5410 5720 105 -550.00(-8.77%)
Dec 12, 2016 6150 6700 6000 6270 403 +300.00(+5.03%)
Dec 09, 2016 6270 6270 5620 5970 103 -30.00(-0.50%)
Dec 08, 2016 6510 6573 6000 6000 140 -700.00(-10.45%)
Dec 07, 2016 6700 6939 6500 6700 121 -70.00(-1.03%)
Dec 06, 2016 7200 7240 6370 6770 375 -530.00(-7.26%)
Dec 05, 2016 7520 7800 7000 7300 469 -370.00(-4.82%)
Dec 02, 2016 7260 8370 7090 7670 1,618 +220.00(+2.95%)
Dec 01, 2016 7780 8400 6540 7450 2,895 +670.00(+9.88%)
Nov 30, 2016 5190 8769 5122 6780 7,655 +1210.00(+21.72%)
Nov 29, 2016 3500 6670 3060 5570 6,599 +1760.00(+46.19%)
Nov 28, 2016 4020 8186 2500 3810 6,355 +240.00(+6.72%)
Nov 25, 2016 4150 4220 3260 3570 191 -560.00(-13.56%)
Nov 23, 2016 4130 4130 4130 0 +630.00(+18.00%)
Nov 22, 2016 4500 4750 3480 3500 373 -1450.00(-29.29%)
Nov 21, 2016 6300 6600 4560 4950 239 -910.00(-15.53%)
Nov 18, 2016 6750 8250 5130 5860 885 -70.00(-1.18%)
Nov 17, 2016 17170 19500 5210 5930 1,945 -8300.00(-58.33%)
Nov 16, 2016 7000 23600 6100 14230 4,895 +9290.00(+188.06%)
Nov 15, 2016 3500 6379 3350 4940 746 +2080.00(+72.73%)
Nov 14, 2016 2447 3360 2180 2860 224 +630.00(+28.25%)
Nov 11, 2016 2550 3560 2070 2230 343 -170.00(-7.08%)
Nov 10, 2016 1800 2950 1800 2400 270 +590.00(+32.60%)
Nov 09, 2016 1690 1990 1660 1810 40 +70.40(+4.05%)
Nov 08, 2016 1720 1740 1720 1740 7 -10.40(-0.59%)
Nov 07, 2016 1820 1890 1750 1750 22 -70.00(-3.85%)
Nov 04, 2016 1950 1970 1750 1820 53 -90.00(-4.71%)
Nov 03, 2016 1780 2150 1630 1910 83 +110.00(+6.11%)
Nov 02, 2016 1684 1880 1684 1800 70 -30.00(-1.64%)
Nov 01, 2016 1640 1880 1620 1830 82 +170.00(+10.24%)
Oct 31, 2016 1880 1890 1660 1660 16 -170.00(-9.29%)
Oct 28, 2016 1820 1890 1820 1830 2 +10.00(+0.55%)
Oct 27, 2016 1860 1868 1820 1820 15 -11.70(-0.64%)
Oct 26, 2016 1824 1876 1820 1832 13 +1.70(+0.09%)
Oct 25, 2016 1980 1980 1830 1830 16 -170.00(-8.50%)
Oct 24, 2016 2090 2090 1820 2000 32 -20.00(-0.99%)
Oct 21, 2016 1920 2390 1810 2020 139 +100.00(+5.21%)
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.