Skip to main content

Globus Maritime Limi (NQ: GLBS )

2.200 +0.030 (+1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.440 6.890 5.220 5.340 9,568,700 +0.01(+0.19%)
Jan 28, 2021 5.590 5.590 5.150 5.330 1,552,620 -0.12(-2.20%)
Jan 27, 2021 5.940 5.990 5.250 5.450 3,087,742 -1.50(-21.58%)
Jan 26, 2021 7.500 7.580 6.850 6.950 444,520 -0.41(-5.57%)
Jan 25, 2021 7.200 8.240 6.960 7.360 1,546,898 +0.21(+2.94%)
Jan 22, 2021 7.000 7.270 6.880 7.150 374,200 +0.06(+0.85%)
Jan 21, 2021 6.750 7.260 6.650 7.090 487,737 +0.38(+5.66%)
Jan 20, 2021 6.880 6.900 6.560 6.710 174,023 -0.17(-2.47%)
Jan 19, 2021 6.710 6.910 6.640 6.880 221,868 +0.30(+4.56%)
Jan 15, 2021 6.890 6.938 6.560 6.580 255,100 -0.37(-5.32%)
Jan 14, 2021 6.690 6.980 6.650 6.950 197,331 +0.34(+5.14%)
Jan 13, 2021 6.990 7.010 6.560 6.610 257,474 -0.29(-4.20%)
Jan 12, 2021 7.000 7.380 6.800 6.900 711,276 -0.15(-2.13%)
Jan 11, 2021 6.710 7.220 6.450 7.050 669,147 +0.23(+3.37%)
Jan 08, 2021 6.320 6.870 6.320 6.820 376,400 +0.50(+7.91%)
Jan 07, 2021 6.020 6.490 6.020 6.320 338,436 +0.32(+5.33%)
Jan 06, 2021 6.180 6.400 5.940 6.000 324,874 -0.12(-1.96%)
Jan 05, 2021 5.690 6.400 5.690 6.120 337,082 +0.35(+6.07%)
Jan 04, 2021 5.740 5.880 5.620 5.770 115,880 +0.06(+1.05%)
Dec 31, 2020 5.710 5.710 5.710 353,553 -0.04(-0.70%)
Dec 30, 2020 5.630 5.900 5.630 5.750 353,553 +0.07(+1.23%)
Dec 29, 2020 5.920 5.930 5.540 5.680 298,951 -0.29(-4.86%)
Dec 28, 2020 6.270 6.270 5.900 5.970 235,503 -0.22(-3.55%)
Dec 24, 2020 6.240 6.390 6.160 6.190 87,200 -0.10(-1.59%)
Dec 23, 2020 6.090 6.400 6.090 6.290 179,903 +0.20(+3.28%)
Dec 22, 2020 6.150 6.220 5.980 6.090 133,279 -0.06(-0.98%)
Dec 21, 2020 6.270 6.270 6.074 6.150 142,311 -0.22(-3.45%)
Dec 18, 2020 6.330 6.500 6.270 6.370 153,800 +0.06(+0.95%)
Dec 17, 2020 6.080 6.350 6.040 6.310 226,393 +0.27(+4.47%)
Dec 16, 2020 6.100 6.340 5.990 6.040 221,151 -0.07(-1.15%)
Dec 15, 2020 5.950 6.200 5.950 6.110 217,810 +0.18(+3.04%)
Dec 14, 2020 6.290 6.290 5.850 5.930 395,534 -0.30(-4.82%)
Dec 11, 2020 6.650 6.650 6.150 6.230 465,200 -0.42(-6.32%)
Dec 10, 2020 6.670 6.700 6.310 6.650 454,768 -0.01(-0.15%)
Dec 09, 2020 7.060 7.060 6.500 6.660 581,112 -0.37(-5.26%)
Dec 08, 2020 7.450 7.450 6.940 7.030 533,844 -0.37(-5.00%)
Dec 07, 2020 7.690 7.720 7.200 7.400 1,392,521 -3.03(-29.05%)
Dec 04, 2020 9.080 10.86 9.000 10.43 1,143,900 +1.33(+14.62%)
Dec 03, 2020 9.240 9.450 8.950 9.100 163,388 -0.02(-0.22%)
Dec 02, 2020 8.910 9.320 8.870 9.120 71,277 +0.19(+2.13%)
Dec 01, 2020 9.410 9.570 8.900 8.930 92,002 -0.24(-2.62%)
Nov 30, 2020 9.470 9.490 9.120 9.170 78,637 -0.08(-0.86%)
Nov 27, 2020 9.250 9.500 9.120 9.250 56,400 +0.05(+0.54%)
Nov 25, 2020 8.910 9.280 8.650 9.200 172,700 +0.25(+2.79%)
Nov 24, 2020 9.100 9.340 8.900 8.950 206,832 -0.13(-1.43%)
Nov 23, 2020 8.250 9.080 8.100 9.080 301,065 +0.81(+9.79%)
Nov 20, 2020 7.900 8.341 7.700 8.270 142,200 +0.36(+4.55%)
Nov 19, 2020 8.260 8.390 7.850 7.910 195,182 -0.45(-5.38%)
Nov 18, 2020 8.980 9.000 8.110 8.360 295,309 -0.40(-4.57%)
Nov 17, 2020 8.880 9.020 8.520 8.760 149,000 -0.14(-1.57%)
Nov 16, 2020 8.930 9.250 8.720 8.900 173,229 +0.06(+0.68%)
Nov 13, 2020 8.850 8.850 8.367 8.840 128,900 +0.06(+0.68%)
Nov 12, 2020 9.000 9.750 8.530 8.780 516,083 +0.32(+3.78%)
Nov 11, 2020 8.800 8.900 8.110 8.460 516,348 -0.31(-3.53%)
Nov 10, 2020 8.040 8.950 7.716 8.770 342,154 +0.67(+8.27%)
Nov 09, 2020 7.990 8.340 7.550 8.100 375,720 +0.64(+8.58%)
Nov 06, 2020 7.350 7.650 7.170 7.460 174,300 +0.10(+1.36%)
Nov 05, 2020 7.090 7.510 7.000 7.360 227,441 +0.31(+4.40%)
Nov 04, 2020 7.410 7.540 6.910 7.050 179,655 -0.28(-3.82%)
Nov 03, 2020 7.420 7.700 7.250 7.330 170,790 -0.02(-0.27%)
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.