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

Globus Maritime Limi (NQ: GLBS )

2.050 -0.040 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2018 431.00 455.00 407.00 415.00 805 -17.00(-3.94%)
Nov 29, 2018 477.00 477.00 420.00 432.00 1,358 -51.00(-10.56%)
Nov 28, 2018 510.00 515.00 456.00 483.00 1,578 -12.00(-2.42%)
Nov 27, 2018 437.00 500.00 427.00 495.00 2,977 +52.00(+11.74%)
Nov 26, 2018 455.00 474.00 412.00 443.00 1,597 -12.00(-2.64%)
Nov 23, 2018 460.00 484.00 437.00 455.00 1,259 -20.00(-4.21%)
Nov 21, 2018 475.00 475.00 475.00 0 +1.00(+0.21%)
Nov 20, 2018 473.00 499.00 456.00 474.00 3,291 -8.00(-1.66%)
Nov 19, 2018 553.00 560.00 481.00 482.00 1,319 -77.00(-13.77%)
Nov 16, 2018 572.00 628.00 542.00 559.00 1,892 -4.00(-0.71%)
Nov 15, 2018 648.00 648.00 563.00 563.00 1,566 -103.00(-15.47%)
Nov 14, 2018 745.00 792.00 645.00 666.00 2,483 -161.00(-19.47%)
Nov 13, 2018 1005 1050 792.00 827.00 13,905 +42.00(+5.35%)
Nov 12, 2018 647.00 814.00 630.00 785.00 6,817 +155.00(+24.60%)
Nov 09, 2018 571.00 671.00 569.00 630.00 2,759 +61.00(+10.72%)
Nov 08, 2018 690.00 690.00 558.00 569.00 1,937 -132.00(-18.83%)
Nov 07, 2018 764.00 771.00 701.00 701.00 979 -40.00(-5.40%)
Nov 06, 2018 826.00 860.00 711.00 741.00 1,770 -93.00(-11.15%)
Nov 05, 2018 859.00 895.00 821.00 834.00 1,241 -37.00(-4.25%)
Nov 02, 2018 938.00 961.00 833.00 871.00 2,232 -73.00(-7.73%)
Nov 01, 2018 789.00 1190 786.00 944.00 20,538 +148.00(+18.59%)
Oct 31, 2018 637.00 800.00 635.00 796.00 4,032 +163.00(+25.75%)
Oct 30, 2018 621.00 665.00 600.00 633.00 1,295 +25.00(+4.11%)
Oct 29, 2018 620.00 679.00 591.00 608.00 3,342 +9.00(+1.50%)
Oct 26, 2018 586.00 670.00 551.00 599.00 3,817 +14.00(+2.39%)
Oct 25, 2018 586.00 638.00 541.00 585.00 2,329 -3.00(-0.51%)
Oct 24, 2018 536.00 670.00 521.00 588.00 4,268 +46.00(+8.49%)
Oct 23, 2018 574.00 574.00 500.00 542.00 1,696 -63.00(-10.41%)
Oct 22, 2018 625.00 840.00 562.00 605.00 10,419 +65.00(+12.04%)
Oct 19, 2018 599.00 682.00 526.00 540.00 2,300 -52.00(-8.78%)
Oct 18, 2018 480.00 690.00 480.00 592.00 3,759 +85.00(+16.77%)
Oct 17, 2018 499.00 533.00 471.00 507.00 1,055 -13.00(-2.50%)
Oct 16, 2018 509.00 583.99 436.00 520.00 4,081 -130.00(-20.00%)
Oct 15, 2018 450.00 669.00 401.00 650.00 13,177 +225.00(+52.94%)
Oct 12, 2018 400.00 490.00 371.00 425.00 1,074 +41.80(+10.91%)
Oct 11, 2018 400.00 400.00 371.20 383.20 273 +3.20(+0.84%)
Oct 10, 2018 400.00 400.00 380.00 380.00 127 -20.10(-5.02%)
Oct 09, 2018 401.00 447.10 360.00 400.10 469 -29.90(-6.95%)
Oct 08, 2018 480.00 480.00 420.00 430.00 118 -30.00(-6.52%)
Oct 05, 2018 470.00 470.00 450.00 460.00 76 +0.00(+0.00%)
Oct 04, 2018 450.00 470.00 448.60 460.00 152 +17.80(+4.03%)
Oct 03, 2018 423.00 447.00 423.00 442.20 127 +20.20(+4.79%)
Oct 02, 2018 483.00 483.00 420.40 422.00 213 -38.00(-8.26%)
Oct 01, 2018 420.00 488.00 420.00 460.00 233 +0.00(+0.00%)
Sep 28, 2018 470.00 490.00 430.00 460.00 309 -15.90(-3.34%)
Sep 27, 2018 520.80 520.80 470.00 475.90 436 -24.10(-4.82%)
Sep 26, 2018 520.00 550.00 460.00 500.00 795 +20.10(+4.19%)
Sep 25, 2018 420.00 549.00 383.00 479.90 2,668 +79.90(+19.97%)
Sep 24, 2018 440.00 450.00 390.00 400.00 462 -10.00(-2.44%)
Sep 21, 2018 400.00 430.00 360.00 410.00 855 +19.40(+4.97%)
Sep 20, 2018 407.40 477.60 370.00 390.60 752 -16.80(-4.12%)
Sep 19, 2018 370.10 419.90 340.00 407.40 654 +37.10(+10.02%)
Sep 18, 2018 371.00 384.00 370.10 370.30 56 +0.30(+0.08%)
Sep 17, 2018 370.00 380.00 370.00 370.00 27 -10.00(-2.63%)
Sep 14, 2018 390.00 390.00 370.00 380.00 32 -6.30(-1.63%)
Sep 13, 2018 370.90 393.80 368.50 386.30 77 +6.30(+1.66%)
Sep 12, 2018 370.00 390.00 360.00 380.00 147 -3.50(-0.91%)
Sep 11, 2018 415.70 419.90 380.00 383.50 165 -14.80(-3.72%)
Sep 10, 2018 407.90 410.00 381.00 398.30 24 +8.30(+2.13%)
Sep 07, 2018 380.00 410.00 380.00 390.00 32 +6.10(+1.59%)
Sep 06, 2018 409.50 409.50 376.40 383.90 103 -6.10(-1.56%)
Sep 05, 2018 408.90 408.90 376.00 390.00 59 -5.00(-1.27%)
Sep 04, 2018 440.00 440.00 362.00 395.00 365 -25.00(-5.95%)
Aug 31, 2018 420.00 420.00 420.00 0 +10.00(+2.44%)
Aug 30, 2018 400.00 419.90 391.40 410.00 43 +20.00(+5.13%)
Aug 29, 2018 390.00 430.00 390.00 390.00 43 +0.00(+0.00%)
Aug 28, 2018 374.00 428.00 371.00 390.00 143 +0.20(+0.05%)
Aug 27, 2018 370.10 390.00 370.10 389.80 105 +10.80(+2.85%)
Aug 24, 2018 375.00 386.00 370.00 379.00 54 +5.70(+1.53%)
Aug 23, 2018 378.00 378.90 370.10 373.30 39 -10.60(-2.76%)
Aug 22, 2018 392.90 399.90 370.00 383.90 107 -6.00(-1.54%)
Aug 21, 2018 400.00 402.40 370.00 389.90 167 +9.90(+2.61%)
Aug 20, 2018 360.00 400.00 360.00 380.00 120 +15.00(+4.11%)
Aug 17, 2018 390.00 400.00 360.00 365.00 84 -15.00(-3.95%)
Aug 16, 2018 409.00 417.00 360.00 380.00 98 -24.50(-6.06%)
Aug 15, 2018 459.00 459.00 400.00 404.50 145 -35.30(-8.03%)
Aug 14, 2018 450.00 458.90 420.00 439.80 101 -0.20(-0.05%)
Aug 13, 2018 480.00 480.00 420.00 440.00 90 -30.00(-6.38%)
Aug 10, 2018 430.00 480.00 400.00 470.00 574 -6.20(-1.30%)
Aug 09, 2018 370.00 600.00 362.80 476.20 4,388 +120.20(+33.76%)
Aug 08, 2018 364.00 366.50 325.00 356.00 120 +9.30(+2.68%)
Aug 07, 2018 283.00 347.00 283.00 346.70 280 +44.70(+14.80%)
Aug 06, 2018 340.00 350.90 300.60 302.00 414 -37.00(-10.91%)
Aug 03, 2018 394.00 394.00 325.00 339.00 224 -51.00(-13.08%)
Aug 02, 2018 400.00 410.00 380.00 390.00 158 -19.50(-4.76%)
Aug 01, 2018 430.40 435.70 370.00 409.50 133 -24.50(-5.65%)
Jul 31, 2018 462.30 462.30 430.10 434.00 80 -15.90(-3.53%)
Jul 30, 2018 461.90 475.80 420.00 449.90 81 -15.10(-3.25%)
Jul 27, 2018 440.00 484.00 440.00 465.00 92 -9.00(-1.90%)
Jul 26, 2018 490.00 490.00 440.00 474.00 127 +14.00(+3.04%)
Jul 25, 2018 445.10 489.90 445.10 460.00 100 +17.40(+3.93%)
Jul 24, 2018 480.00 480.00 441.00 442.60 193 -17.40(-3.78%)
Jul 23, 2018 445.00 460.00 425.55 460.00 158 +17.16(+3.87%)
Jul 20, 2018 470.00 470.00 420.00 442.84 107 -23.76(-5.09%)
Jul 19, 2018 470.00 483.90 451.40 466.60 68 +4.60(+1.00%)
Jul 18, 2018 476.80 497.00 450.00 462.00 95 +7.90(+1.74%)
Jul 17, 2018 475.00 480.00 440.40 454.10 238 -35.90(-7.33%)
Jul 16, 2018 472.00 500.00 472.00 490.00 65 +18.00(+3.81%)
Jul 13, 2018 485.00 500.00 472.00 472.00 185 -28.00(-5.60%)
Jul 12, 2018 498.90 510.00 471.00 500.00 204 +0.90(+0.18%)
Jul 11, 2018 547.70 549.11 490.00 499.10 231 -22.60(-4.33%)
Jul 10, 2018 520.20 546.40 520.20 521.70 59 -2.30(-0.44%)
Jul 09, 2018 540.00 550.00 520.00 524.00 112 -9.40(-1.76%)
Jul 06, 2018 545.70 558.76 515.00 533.40 293 +2.40(+0.45%)
Jul 05, 2018 552.80 552.80 510.00 531.00 122 -8.20(-1.52%)
Jul 03, 2018 539.20 539.20 539.20 0 +25.00(+4.86%)
Jul 02, 2018 505.00 519.90 504.00 514.20 52 +9.50(+1.88%)
Jun 29, 2018 516.60 517.90 490.00 504.70 201 -10.30(-2.00%)
Jun 28, 2018 527.40 547.00 509.00 515.00 149 -6.00(-1.15%)
Jun 27, 2018 530.00 559.89 521.00 521.00 145 +1.18(+0.23%)
Jun 26, 2018 522.40 535.20 507.00 519.82 112 +6.82(+1.33%)
Jun 25, 2018 570.00 597.00 502.00 513.00 371 -42.00(-7.57%)
Jun 22, 2018 540.00 610.00 540.00 555.00 681 +15.50(+2.87%)
Jun 21, 2018 550.00 587.90 520.10 539.50 517 -14.50(-2.62%)
Jun 20, 2018 595.00 599.90 550.00 554.00 321 -43.00(-7.20%)
Jun 19, 2018 625.50 644.90 562.00 597.00 389 -28.00(-4.48%)
Jun 18, 2018 700.00 700.00 605.00 625.00 403 -44.00(-6.58%)
Jun 15, 2018 692.90 660.00 669.00 237 -23.90(-3.45%)
Jun 14, 2018 683.30 729.00 672.10 692.90 372 +12.90(+1.90%)
Jun 13, 2018 682.70 690.00 665.00 680.00 100 -17.80(-2.55%)
Jun 12, 2018 699.30 699.90 670.00 697.80 120 -1.50(-0.22%)
Jun 11, 2018 740.00 740.00 652.20 699.30 294 -45.70(-6.13%)
Jun 08, 2018 765.10 782.28 723.20 745.00 253 -45.00(-5.70%)
Jun 07, 2018 850.00 947.70 753.10 790.00 1,807 -49.30(-5.87%)
Jun 06, 2018 830.00 850.00 802.80 839.30 465 +29.30(+3.62%)
Jun 05, 2018 776.70 810.00 770.00 810.00 249 +60.00(+8.00%)
Jun 04, 2018 750.00 760.00 748.00 750.00 22 +10.00(+1.35%)
Jun 01, 2018 730.00 776.80 730.00 740.00 62 -4.50(-0.60%)
May 31, 2018 740.00 757.66 730.00 744.50 77 -0.60(-0.08%)
May 30, 2018 740.10 757.81 740.00 745.10 46 -2.96(-0.40%)
May 29, 2018 742.00 780.00 740.00 748.06 112 -24.04(-3.11%)
May 25, 2018 772.10 772.10 772.10 0 +12.10(+1.59%)
May 24, 2018 762.30 780.00 760.00 760.00 24 -10.00(-1.30%)
May 23, 2018 781.20 810.00 761.00 770.00 100 -3.90(-0.50%)
May 22, 2018 770.00 795.00 765.00 773.90 38 +3.80(+0.49%)
May 21, 2018 760.00 798.00 760.00 770.10 28 +0.10(+0.01%)
May 18, 2018 760.00 773.80 760.00 770.00 23 -10.00(-1.28%)
May 17, 2018 765.50 809.90 760.00 780.00 106 +15.00(+1.96%)
May 16, 2018 765.10 769.00 740.00 765.00 104 -5.10(-0.66%)
May 15, 2018 765.40 780.60 762.60 770.10 27 -19.44(-2.46%)
May 14, 2018 780.00 790.00 765.40 789.54 61 -20.46(-2.53%)
May 11, 2018 781.39 810.00 771.10 810.00 79 +11.40(+1.43%)
May 10, 2018 781.01 800.00 780.80 798.60 31 -16.70(-2.05%)
May 09, 2018 832.50 917.00 790.00 815.30 515 +45.40(+5.90%)
May 08, 2018 790.00 790.00 760.30 769.90 16 -6.10(-0.79%)
May 07, 2018 769.00 776.00 749.00 776.00 52 +4.60(+0.60%)
May 04, 2018 750.00 773.00 750.00 771.40 55 +1.40(+0.18%)
May 03, 2018 790.00 790.00 758.00 770.00 46 +2.20(+0.29%)
May 02, 2018 772.90 778.90 753.18 767.80 36 +7.80(+1.03%)
May 01, 2018 780.10 784.55 760.00 760.00 63 -29.60(-3.75%)
Apr 30, 2018 799.90 813.50 760.10 789.60 40 -10.20(-1.28%)
Apr 27, 2018 803.10 822.60 760.00 799.80 185 -10.20(-1.26%)
Apr 26, 2018 804.90 828.80 780.00 810.00 87 +14.00(+1.76%)
Apr 25, 2018 810.80 820.00 796.00 796.00 50 -14.60(-1.80%)
Apr 24, 2018 810.00 826.10 810.00 810.60 47 -15.50(-1.88%)
Apr 23, 2018 820.00 828.80 810.70 826.10 37 +6.20(+0.76%)
Apr 20, 2018 834.70 834.70 796.00 819.90 83 +24.90(+3.13%)
Apr 19, 2018 800.00 900.00 780.10 795.00 853 +13.00(+1.66%)
Apr 18, 2018 750.20 800.00 750.20 782.00 101 +36.90(+4.95%)
Apr 17, 2018 745.20 750.00 745.10 745.10 44 -4.90(-0.65%)
Apr 16, 2018 740.00 750.00 730.00 750.00 40 +8.70(+1.17%)
Apr 13, 2018 740.30 750.00 740.00 741.30 53 -18.60(-2.45%)
Apr 12, 2018 755.00 787.00 740.00 759.90 85 -13.90(-1.80%)
Apr 11, 2018 740.00 795.30 740.00 773.80 179 +43.80(+6.00%)
Apr 10, 2018 724.70 740.90 721.00 730.00 98 +12.00(+1.67%)
Apr 09, 2018 742.10 742.10 718.00 718.00 89 -12.20(-1.67%)
Apr 06, 2018 755.20 766.90 730.00 730.20 109 -25.60(-3.39%)
Apr 05, 2018 750.23 766.90 749.00 755.80 54 -11.70(-1.52%)
Apr 04, 2018 761.40 780.10 748.40 767.50 57 -2.50(-0.32%)
Apr 03, 2018 796.20 797.00 730.00 770.00 240 -20.00(-2.53%)
Apr 02, 2018 750.00 800.00 750.00 790.00 122 +49.00(+6.61%)
Mar 29, 2018 741.00 741.00 741.00 0 -99.20(-11.81%)
Mar 28, 2018 875.50 875.50 840.00 840.20 130 -4.00(-0.47%)
Mar 27, 2018 828.90 888.00 823.20 844.20 182 +5.60(+0.67%)
Mar 26, 2018 901.80 915.00 830.00 838.60 367 -63.20(-7.01%)
Mar 23, 2018 895.70 938.90 890.40 901.80 257 +11.80(+1.33%)
Mar 22, 2018 925.00 927.00 881.00 890.00 281 -37.90(-4.08%)
Mar 21, 2018 932.20 940.00 900.00 927.90 377 -7.10(-0.76%)
Mar 20, 2018 931.00 969.00 930.00 935.00 162 +10.00(+1.08%)
Mar 19, 2018 1010 1019 913.00 925.00 420 -75.00(-7.50%)
Mar 16, 2018 1020 1040 971.00 1000 369 -25.00(-2.44%)
Mar 15, 2018 1030 1040 1010 1025 354 +15.00(+1.49%)
Mar 14, 2018 1020 1050 1010 1010 225 -10.00(-0.98%)
Mar 13, 2018 1030 1059 1020 1020 265 -23.40(-2.24%)
Mar 12, 2018 1040 1070 1010 1043 441 -16.60(-1.57%)
Mar 09, 2018 1170 1170 1030 1060 1,162 -80.00(-7.02%)
Mar 08, 2018 1050 1140 1040 1140 659 +120.00(+11.76%)
Mar 07, 2018 1020 1080 1013 1020 373 +0.00(+0.00%)
Mar 06, 2018 1000 1020 996.00 1020 191 +10.00(+0.99%)
Mar 05, 2018 1000 1010 980.00 1010 211 +1.70(+0.17%)
Mar 02, 2018 998.80 1010 960.10 1008 89 +18.30(+1.85%)
Mar 01, 2018 1000 1020 980.00 990.00 170 -5.00(-0.50%)
Feb 28, 2018 1020 1039 990.00 995.00 186 -25.00(-2.45%)
Feb 27, 2018 1050 1060 1010 1020 102 -40.00(-3.77%)
Feb 26, 2018 1070 1070 1020 1060 138 +1.00(+0.09%)
Feb 23, 2018 1080 1090 1030 1059 78 -1.00(-0.09%)
Feb 22, 2018 1070 1070 1040 1060 64 +5.00(+0.47%)
Feb 21, 2018 1080 1080 1030 1055 150 -15.00(-1.40%)
Feb 20, 2018 1050 1100 1030 1070 236 +30.00(+2.88%)
Feb 16, 2018 1040 1040 1040 0 +40.00(+4.00%)
Feb 15, 2018 1020 1020 980.10 1000 149 -10.00(-0.99%)
Feb 14, 2018 997.40 1010 982.00 1010 142 +12.60(+1.26%)
Feb 13, 2018 1020 1020 981.00 997.40 150 -2.60(-0.26%)
Feb 12, 2018 1020 1030 984.40 1000 169 -20.00(-1.96%)
Feb 09, 2018 1030 1038 980.00 1020 487 -20.00(-1.92%)
Feb 08, 2018 1080 1097 1020 1040 248 -20.40(-1.92%)
Feb 07, 2018 1080 1100 1050 1060 337 -9.60(-0.90%)
Feb 06, 2018 1050 1090 1020 1070 326 -30.30(-2.75%)
Feb 05, 2018 1130 1150 1060 1100 292 -29.70(-2.63%)
Feb 02, 2018 1200 1200 990.00 1130 889 -70.00(-5.83%)
Feb 01, 2018 1380 1380 1170 1200 770 -130.00(-9.77%)
Jan 31, 2018 1210 1340 1210 1330 1,394 +130.00(+10.83%)
Jan 30, 2018 1190 1210 1174 1200 220 +1.00(+0.08%)
Jan 29, 2018 1230 1230 1150 1199 364 -16.00(-1.32%)
Jan 26, 2018 1200 1240 1200 1215 252 +5.10(+0.42%)
Jan 25, 2018 1229 1230 1200 1210 230 -30.10(-2.43%)
Jan 24, 2018 1220 1249 1200 1240 134 +40.00(+3.33%)
Jan 23, 2018 1220 1220 1200 1200 162 -0.30(-0.02%)
Jan 22, 2018 1180 1240 1170 1200 499 +20.30(+1.72%)
Jan 19, 2018 1190 1190 1160 1180 146 -10.00(-0.84%)
Jan 18, 2018 1190 1240 1160 1190 337 -10.00(-0.83%)
Jan 17, 2018 1220 1260 1150 1200 747 -5.70(-0.47%)
Jan 16, 2018 1280 1320 1170 1206 601 -74.30(-5.80%)
Jan 12, 2018 1280 1280 1280 0 -50.00(-3.76%)
Jan 11, 2018 1370 1450 1266 1330 810 -40.00(-2.92%)
Jan 10, 2018 1300 1460 1280 1370 1,794 +50.00(+3.79%)
Jan 09, 2018 1170 1350 1158 1320 1,501 +150.00(+12.82%)
Jan 08, 2018 1170 1190 1130 1170 272 +0.00(+0.00%)
Jan 05, 2018 1170 1200 1150 1170 304 +0.00(+0.00%)
Jan 04, 2018 1180 1190 1141 1170 353 +0.00(+0.00%)
Jan 03, 2018 1190 1200 1150 1170 445 -20.00(-1.68%)
Jan 02, 2018 1160 1160 1134 1190 367 +43.80(+3.82%)
Dec 29, 2017 1146 1146 1146 0 +6.20(+0.54%)
Dec 28, 2017 1170 1180 1130 1140 384 -40.00(-3.39%)
Dec 27, 2017 1190 1200 1130 1180 355 -20.00(-1.67%)
Dec 26, 2017 1290 1300 1154 1200 586 -50.00(-4.00%)
Dec 22, 2017 1260 1370 1215 1250 2,174 +40.90(+3.38%)
Dec 21, 2017 1190 1220 1130 1209 642 +39.10(+3.34%)
Dec 20, 2017 1120 1170 1120 1170 446 +40.00(+3.54%)
Dec 19, 2017 1100 1140 1080 1130 370 +30.00(+2.73%)
Dec 18, 2017 1150 1170 1090 1100 696 -70.00(-5.98%)
Dec 15, 2017 1200 1220 1120 1170 622 +40.00(+3.54%)
Dec 14, 2017 1230 1230 1120 1130 733 -90.00(-7.38%)
Dec 13, 2017 1200 1270 1120 1220 980 +60.00(+5.17%)
Dec 12, 2017 1290 1299 1140 1160 1,212 -150.00(-11.45%)
Dec 11, 2017 1450 1500 1230 1310 2,427 -160.00(-10.88%)
Dec 08, 2017 1900 2010 1470 1470 14,915 +60.00(+4.26%)
Dec 07, 2017 1280 1440 1220 1410 2,568 +100.00(+7.63%)
Dec 06, 2017 1300 1380 1200 1310 1,540 -50.00(-3.68%)
Dec 05, 2017 1540 1850 1320 1360 10,543 +120.00(+9.68%)
Dec 04, 2017 1100 1240 1100 1240 1,907 +160.00(+14.81%)
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.