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

Globus Maritime Limi (NQ: GLBS )

2.010 -0.014 (-0.69%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 19, 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 (%)
Oct 29, 2021 3.050 3.070 2.990 3.030 256,296 -0.02(-0.66%)
Oct 28, 2021 3.000 3.120 2.970 3.050 422,362 +0.08(+2.69%)
Oct 27, 2021 2.990 3.070 2.940 2.970 257,874 -0.03(-1.00%)
Oct 26, 2021 3.080 3.000 429,179 -0.11(-3.54%)
Oct 25, 2021 3.040 3.150 3.000 3.110 557,787 +0.10(+3.32%)
Oct 22, 2021 3.070 3.142 2.960 3.010 454,361 -0.10(-3.22%)
Oct 21, 2021 3.200 3.220 3.070 3.110 419,053 -0.09(-2.81%)
Oct 20, 2021 3.300 3.340 3.180 3.200 394,776 -0.10(-3.03%)
Oct 19, 2021 3.300 3.378 3.240 3.300 515,573 +0.07(+2.17%)
Oct 18, 2021 3.270 3.370 3.210 3.230 393,888 -0.06(-1.82%)
Oct 15, 2021 3.430 3.460 3.255 3.290 1,439,983 -0.07(-2.08%)
Oct 14, 2021 3.290 3.430 3.070 3.360 1,506,967 +0.12(+3.70%)
Oct 13, 2021 3.140 3.360 3.030 3.240 1,258,412 +0.13(+4.18%)
Oct 12, 2021 3.050 3.180 2.980 3.110 882,271 +0.08(+2.64%)
Oct 11, 2021 2.990 3.069 2.950 3.030 800,520 +0.08(+2.71%)
Oct 08, 2021 2.980 3.005 2.840 2.950 556,394 +0.01(+0.34%)
Oct 07, 2021 2.830 3.010 2.800 2.940 1,089,304 +0.11(+3.89%)
Oct 06, 2021 2.770 2.850 2.750 2.830 171,432 +0.01(+0.35%)
Oct 05, 2021 2.870 2.988 2.770 2.820 416,550 -0.01(-0.35%)
Oct 04, 2021 2.900 3.030 2.785 2.830 737,674 -0.10(-3.41%)
Oct 01, 2021 2.930 3.000 2.870 2.930 282,485 +0.01(+0.34%)
Sep 30, 2021 2.940 2.970 2.850 2.920 313,623 +0.01(+0.34%)
Sep 29, 2021 3.020 3.029 2.860 2.910 641,921 -0.07(-2.35%)
Sep 28, 2021 3.090 3.140 2.920 2.980 1,810,208 -0.38(-11.31%)
Sep 27, 2021 3.190 3.440 3.140 3.360 3,661,547 +0.22(+7.01%)
Sep 24, 2021 3.040 3.280 3.010 3.140 484,966 +0.03(+0.96%)
Sep 23, 2021 3.120 3.190 3.010 3.110 213,306 +0.04(+1.30%)
Sep 22, 2021 3.060 3.140 3.010 3.070 215,419 +0.02(+0.66%)
Sep 21, 2021 2.860 3.080 2.830 3.050 597,151 +0.21(+7.39%)
Sep 20, 2021 2.850 2.950 2.784 2.840 352,279 -0.18(-5.96%)
Sep 17, 2021 3.070 3.110 2.980 3.020 191,241 -0.05(-1.63%)
Sep 16, 2021 3.180 3.200 3.030 3.070 240,987 -0.04(-1.29%)
Sep 15, 2021 3.060 3.180 2.880 3.110 305,593 +0.03(+0.97%)
Sep 14, 2021 3.230 3.230 3.060 3.080 318,277 -0.11(-3.45%)
Sep 13, 2021 3.190 3.360 3.120 3.190 809,015 +0.03(+0.95%)
Sep 10, 2021 3.160 3.240 3.150 3.160 319,368 +0.00(+0.00%)
Sep 09, 2021 3.080 3.290 3.080 3.160 810,845 +0.04(+1.28%)
Sep 08, 2021 3.210 3.220 3.058 3.120 286,268 -0.09(-2.80%)
Sep 07, 2021 3.190 3.260 3.145 3.210 194,009 +0.03(+0.94%)
Sep 03, 2021 3.180 3.210 3.120 3.180 103,889 +0.00(+0.00%)
Sep 02, 2021 3.140 3.280 3.100 3.180 415,592 +0.07(+2.25%)
Sep 01, 2021 3.160 3.180 3.070 3.110 190,054 -0.05(-1.58%)
Aug 31, 2021 3.080 3.160 3.040 3.160 215,090 +0.08(+2.60%)
Aug 30, 2021 3.160 3.160 2.950 3.080 241,468 -0.02(-0.65%)
Aug 27, 2021 2.910 3.180 2.905 3.100 574,572 +0.16(+5.44%)
Aug 26, 2021 3.030 3.070 2.883 2.940 368,211 -0.06(-2.00%)
Aug 25, 2021 2.980 3.100 2.920 3.000 536,428 +0.02(+0.67%)
Aug 24, 2021 2.930 3.030 2.890 2.980 286,299 +0.08(+2.76%)
Aug 23, 2021 2.630 2.920 2.610 2.900 697,718 +0.31(+11.97%)
Aug 20, 2021 2.640 2.720 2.570 2.590 286,785 -0.05(-1.89%)
Aug 19, 2021 2.710 2.740 2.550 2.640 431,245 -0.09(-3.30%)
Aug 18, 2021 2.700 2.780 2.612 2.730 369,215 +0.05(+1.87%)
Aug 17, 2021 2.700 2.800 2.600 2.680 550,016 -0.07(-2.55%)
Aug 16, 2021 2.800 2.820 2.640 2.750 363,357 -0.08(-2.83%)
Aug 13, 2021 2.840 2.920 2.800 2.830 317,470 -0.01(-0.35%)
Aug 12, 2021 2.920 2.920 2.810 2.840 283,971 -0.06(-2.07%)
Aug 11, 2021 2.930 2.950 2.840 2.900 238,777 +0.00(+0.00%)
Aug 10, 2021 2.920 2.980 2.870 2.900 233,945 +0.02(+0.69%)
Aug 09, 2021 2.900 2.980 2.870 2.880 291,979 -0.02(-0.69%)
Aug 06, 2021 2.870 3.030 2.840 2.900 500,525 -0.07(-2.36%)
Aug 05, 2021 2.710 3.048 2.690 2.970 1,569,575 +0.24(+8.79%)
Aug 04, 2021 2.810 2.840 2.700 2.730 364,807 -0.10(-3.53%)
Aug 03, 2021 2.990 2.990 2.809 2.830 318,898 -0.13(-4.39%)
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.