Globus Maritime Limi (NQ: GLBS )

4.580 USD +0.030 (+0.66%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 4.560 4.610 4.480 4.580 260,118 +0.03(+0.66%)
Apr 08, 2021 4.520 4.680 4.410 4.550 345,451 +0.03(+0.66%)
Apr 07, 2021 4.480 4.750 4.450 4.520 529,924 +0.00(+0.00%)
Apr 06, 2021 4.500 4.580 4.370 4.520 444,722 -0.04(-0.88%)
Apr 05, 2021 4.700 4.710 4.450 4.560 529,444 -0.09(-1.94%)
Apr 01, 2021 4.760 4.870 4.581 4.650 497,300 -0.05(-1.06%)
Mar 31, 2021 4.680 4.840 4.550 4.700 488,322 +0.12(+2.62%)
Mar 30, 2021 4.870 4.870 4.510 4.580 821,370 -0.29(-5.95%)
Mar 29, 2021 4.920 5.020 4.770 4.870 457,133 -0.16(-3.18%)
Mar 26, 2021 5.250 5.250 4.850 5.030 813,500 -0.06(-1.18%)
Mar 25, 2021 4.710 5.180 4.510 5.090 1,703,711 +0.32(+6.71%)
Mar 24, 2021 4.700 5.320 4.650 4.770 1,216,530 +0.07(+1.49%)
Mar 23, 2021 5.060 5.060 4.590 4.700 726,772 -0.32(-6.37%)
Mar 22, 2021 5.050 5.110 4.910 5.020 350,532 +0.08(+1.62%)
Mar 19, 2021 5.030 5.180 4.920 4.940 560,100 -0.08(-1.59%)
Mar 18, 2021 5.100 5.320 4.950 5.020 932,452 -0.08(-1.57%)
Mar 17, 2021 5.000 5.120 4.890 5.100 536,876 +0.08(+1.59%)
Mar 16, 2021 5.110 5.140 4.960 5.020 397,040 -0.12(-2.33%)
Mar 15, 2021 5.230 5.260 5.010 5.140 497,885 +0.00(+0.00%)
Mar 12, 2021 5.030 5.150 4.920 5.140 768,800 +0.01(+0.19%)
Mar 11, 2021 5.240 5.240 5.010 5.130 789,215 +0.05(+0.98%)
Mar 10, 2021 5.120 5.130 4.780 5.080 765,504 +0.23(+4.74%)
Mar 09, 2021 4.700 4.870 4.550 4.850 825,138 +0.43(+9.73%)
Mar 08, 2021 4.620 4.850 4.360 4.420 670,823 -0.05(-1.12%)
Mar 05, 2021 4.550 4.580 3.920 4.470 1,160,000 -0.11(-2.40%)
Mar 04, 2021 5.070 5.160 4.270 4.580 2,018,108 -0.56(-10.89%)
Mar 03, 2021 5.350 5.450 5.060 5.140 970,138 -0.11(-2.10%)
Mar 02, 2021 5.250 5.490 5.190 5.250 856,494 -0.01(-0.19%)
Mar 01, 2021 5.400 5.490 5.160 5.260 1,588,322 -0.06(-1.13%)
Feb 26, 2021 5.300 5.720 5.000 5.320 2,274,700 +0.11(+2.11%)
Feb 25, 2021 5.560 5.720 5.100 5.210 1,087,366 -0.46(-8.11%)
Feb 24, 2021 5.470 5.850 5.460 5.670 795,158 +0.22(+4.04%)
Feb 23, 2021 5.250 5.620 4.760 5.450 2,513,573 -0.01(-0.18%)
Feb 22, 2021 5.790 5.990 5.410 5.460 1,564,884 -0.47(-7.93%)
Feb 19, 2021 6.240 6.390 5.910 5.930 2,151,600 -0.15(-2.47%)
Feb 18, 2021 6.390 6.510 6.030 6.080 2,186,582 -0.49(-7.46%)
Feb 17, 2021 6.940 7.250 6.050 6.570 4,316,366 -0.89(-11.93%)
Feb 16, 2021 6.190 7.850 6.110 7.460 9,716,886 +1.51(+25.38%)
Feb 12, 2021 6.110 6.130 5.750 5.950 9,930,500 -0.73(-10.93%)
Feb 11, 2021 6.570 7.140 6.390 6.680 2,272,116 +0.37(+5.86%)
Feb 10, 2021 6.680 6.700 5.920 6.310 1,242,717 -0.14(-2.17%)
Feb 09, 2021 6.400 7.090 6.060 6.450 2,183,227 +0.15(+2.38%)
Feb 08, 2021 5.950 6.300 5.700 6.300 1,474,564 +0.45(+7.69%)
Feb 05, 2021 5.900 5.959 5.620 5.850 1,051,100 +0.05(+0.86%)
Feb 04, 2021 5.740 5.920 5.530 5.800 736,888 +0.10(+1.75%)
Feb 03, 2021 5.580 5.950 5.400 5.700 3,047,977 +0.42(+7.95%)
Feb 02, 2021 5.430 5.460 4.900 5.280 1,858,229 -0.15(-2.76%)
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.