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

Globus Maritime Limi (NQ: GLBS )

1.930 +0.030 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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%)
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.