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 -0.010 (-0.50%)
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 (%)
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%)
Aug 02, 2021 2.910 3.040 2.880 2.960 396,743 +0.12(+4.23%)
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%)
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.