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

Globus Maritime Limi (NQ: GLBS )

1.980 -0.025 (-1.25%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 18, 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 (%)
Jan 31, 2023 1.150 1.180 1.143 1.160 29,372 -0.02(-1.69%)
Jan 30, 2023 1.170 1.180 1.145 1.180 33,241 +0.02(+1.72%)
Jan 27, 2023 1.160 1.189 1.150 1.160 38,430 -0.02(-1.69%)
Jan 26, 2023 1.200 1.201 1.130 1.180 70,050 -0.03(-2.48%)
Jan 25, 2023 1.180 1.210 1.160 1.210 44,162 +0.01(+0.83%)
Jan 24, 2023 1.180 1.210 1.150 1.200 96,104 +0.05(+4.35%)
Jan 23, 2023 1.200 1.210 1.150 1.150 87,759 -0.05(-4.29%)
Jan 20, 2023 1.200 1.210 1.160 1.202 29,485 +0.02(+1.83%)
Jan 19, 2023 1.200 1.205 1.170 1.180 56,961 -0.03(-2.07%)
Jan 18, 2023 1.210 1.230 1.200 1.205 60,820 +0.01(+0.42%)
Jan 17, 2023 1.220 1.220 1.200 1.200 44,829 -0.02(-1.64%)
Jan 13, 2023 1.180 1.220 1.170 1.220 75,466 +0.02(+1.67%)
Jan 12, 2023 1.200 1.200 1.170 1.200 84,587 +0.03(+2.56%)
Jan 11, 2023 1.180 1.200 1.160 1.170 74,766 +0.00(+0.00%)
Jan 10, 2023 1.150 1.175 1.140 1.170 55,637 +0.04(+3.54%)
Jan 09, 2023 1.150 1.150 1.130 1.130 50,454 +0.00(+0.44%)
Jan 06, 2023 1.100 1.140 1.087 1.125 102,128 +0.01(+1.35%)
Jan 05, 2023 1.120 1.130 1.101 1.110 41,549 -0.01(-0.89%)
Jan 04, 2023 1.100 1.140 1.080 1.120 112,758 +0.02(+1.82%)
Jan 03, 2023 1.050 1.120 1.050 1.100 209,524 +0.05(+4.76%)
Dec 30, 2022 1.080 1.096 1.030 1.050 168,494 -0.04(-3.67%)
Dec 29, 2022 1.100 1.110 1.060 1.090 138,905 +0.00(+0.00%)
Dec 28, 2022 1.120 1.130 1.080 1.090 149,157 -0.03(-3.11%)
Dec 27, 2022 1.160 1.165 1.110 1.125 94,594 -0.06(-5.46%)
Dec 23, 2022 1.220 1.220 1.170 1.190 119,315 -0.01(-0.83%)
Dec 22, 2022 1.160 1.210 1.140 1.200 165,567 +0.04(+3.45%)
Dec 21, 2022 1.150 1.170 1.150 1.160 81,293 +0.02(+1.75%)
Dec 20, 2022 1.130 1.140 1.120 1.140 55,766 +0.02(+1.79%)
Dec 19, 2022 1.120 1.130 1.120 1.120 95,139 +0.00(+0.00%)
Dec 16, 2022 1.130 1.150 1.100 1.120 37,132 -0.02(-1.75%)
Dec 15, 2022 1.140 1.160 1.100 1.140 130,966 +0.02(+1.79%)
Dec 14, 2022 1.110 1.120 1.090 1.120 76,856 +0.01(+0.90%)
Dec 13, 2022 1.100 1.120 1.090 1.110 52,252 +0.03(+2.78%)
Dec 12, 2022 1.150 1.150 1.060 1.080 105,519 +0.02(+1.89%)
Dec 09, 2022 1.070 1.100 1.050 1.060 94,896 -0.01(-0.93%)
Dec 08, 2022 1.120 1.125 1.060 1.070 151,135 -0.03(-2.73%)
Dec 07, 2022 1.120 1.140 1.080 1.100 113,606 -0.03(-2.65%)
Dec 06, 2022 1.190 1.210 1.100 1.130 184,632 -0.04(-3.42%)
Dec 05, 2022 1.240 1.240 1.160 1.170 448,612 -0.06(-4.88%)
Dec 02, 2022 1.250 1.290 1.210 1.230 261,424 -0.02(-1.60%)
Dec 01, 2022 1.390 1.442 1.250 1.250 709,381 -0.12(-8.76%)
Nov 30, 2022 1.320 1.380 1.275 1.370 891,905 +0.09(+7.38%)
Nov 29, 2022 1.300 1.340 1.270 1.276 234,428 -0.13(-9.52%)
Nov 28, 2022 1.370 1.420 1.310 1.410 307,107 +0.07(+5.62%)
Nov 25, 2022 1.300 1.350 1.290 1.335 76,648 +0.06(+5.12%)
Nov 23, 2022 1.230 1.280 1.226 1.270 100,789 +0.02(+1.61%)
Nov 22, 2022 1.260 1.310 1.230 1.250 136,970 -0.02(-1.58%)
Nov 21, 2022 1.370 1.370 1.220 1.270 245,872 -0.08(-5.93%)
Nov 18, 2022 1.400 1.400 1.340 1.350 49,897 -0.04(-2.65%)
Nov 17, 2022 1.320 1.390 1.319 1.387 64,619 +0.06(+4.27%)
Nov 16, 2022 1.310 1.330 1.290 1.330 64,805 +0.01(+0.76%)
Nov 15, 2022 1.390 1.410 1.301 1.320 129,349 -0.07(-5.04%)
Nov 14, 2022 1.350 1.390 1.340 1.390 128,473 +0.05(+3.73%)
Nov 11, 2022 1.190 1.340 1.190 1.340 327,867 +0.14(+11.67%)
Nov 10, 2022 1.260 1.260 1.190 1.200 112,134 +0.03(+2.56%)
Nov 09, 2022 1.250 1.250 1.170 1.170 83,540 -0.06(-4.88%)
Nov 08, 2022 1.200 1.250 1.180 1.230 129,744 +0.04(+3.36%)
Nov 07, 2022 1.190 1.220 1.180 1.190 77,304 -0.01(-0.83%)
Nov 04, 2022 1.230 1.250 1.200 1.200 108,524 -0.02(-1.58%)
Nov 03, 2022 1.200 1.230 1.200 1.219 57,490 -0.01(-0.49%)
Nov 02, 2022 1.270 1.288 1.210 1.225 93,218 -0.04(-3.52%)
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.