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

Globus Maritime Limi (NQ: GLBS )

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2024 2.350 2.390 2.290 2.320 41,281 -0.05(-2.11%)
Jan 30, 2024 2.310 2.400 2.310 2.370 28,504 -0.01(-0.42%)
Jan 29, 2024 2.310 2.400 2.310 2.380 50,320 +0.04(+1.71%)
Jan 26, 2024 2.370 2.370 2.315 2.340 24,413 -0.03(-1.27%)
Jan 25, 2024 2.350 2.410 2.350 2.370 23,450 -0.01(-0.63%)
Jan 24, 2024 2.290 2.400 2.270 2.385 218,881 +0.07(+3.25%)
Jan 23, 2024 2.380 2.380 2.220 2.310 65,038 -0.06(-2.53%)
Jan 22, 2024 2.300 2.400 2.281 2.370 51,538 +0.02(+0.85%)
Jan 19, 2024 2.390 2.425 2.300 2.350 37,451 +0.01(+0.43%)
Jan 18, 2024 2.280 2.350 2.250 2.340 49,028 +0.06(+2.63%)
Jan 17, 2024 2.250 2.300 2.150 2.280 103,125 -0.01(-0.44%)
Jan 16, 2024 2.310 2.360 2.260 2.290 48,052 -0.06(-2.55%)
Jan 12, 2024 2.490 2.500 2.350 2.350 41,040 -0.10(-4.08%)
Jan 11, 2024 2.500 2.538 2.420 2.450 59,992 -0.13(-5.04%)
Jan 10, 2024 2.580 2.640 2.499 2.580 34,476 +0.04(+1.57%)
Jan 09, 2024 2.410 2.559 2.410 2.540 46,683 +0.03(+1.20%)
Jan 08, 2024 2.620 2.620 2.470 2.510 94,011 -0.07(-2.71%)
Jan 05, 2024 2.660 2.690 2.550 2.580 97,413 -0.08(-3.01%)
Jan 04, 2024 2.560 2.690 2.560 2.660 127,421 +0.10(+3.91%)
Jan 03, 2024 2.570 2.650 2.310 2.560 123,138 -0.08(-3.03%)
Jan 02, 2024 2.590 2.720 2.510 2.640 114,273 -0.01(-0.38%)
Dec 29, 2023 2.670 2.685 2.570 2.650 125,500 -0.06(-2.21%)
Dec 28, 2023 2.740 2.740 2.700 2.710 125,721 -0.01(-0.37%)
Dec 27, 2023 2.730 2.787 2.700 2.720 166,432 -0.02(-0.73%)
Dec 26, 2023 3.050 3.050 2.710 2.740 185,611 -0.23(-7.74%)
Dec 22, 2023 2.960 3.150 2.844 2.970 462,624 +0.04(+1.19%)
Dec 21, 2023 2.770 2.940 2.770 2.935 321,424 +0.12(+4.45%)
Dec 20, 2023 2.710 2.850 2.700 2.810 621,005 +0.04(+1.44%)
Dec 19, 2023 2.600 2.800 2.600 2.770 457,477 +0.01(+0.36%)
Dec 18, 2023 2.660 2.800 2.660 2.760 468,517 +0.02(+0.74%)
Dec 15, 2023 2.680 2.806 2.600 2.740 99,543 +0.13(+4.97%)
Dec 14, 2023 2.580 2.720 2.557 2.610 96,990 -0.01(-0.38%)
Dec 13, 2023 2.610 2.660 2.550 2.620 76,961 +0.02(+0.77%)
Dec 12, 2023 2.640 2.640 2.550 2.600 204,644 -0.04(-1.70%)
Dec 11, 2023 2.730 2.795 2.502 2.645 235,185 -0.17(-5.87%)
Dec 08, 2023 2.800 2.850 2.790 2.810 243,327 +0.06(+2.18%)
Dec 07, 2023 2.710 2.800 2.700 2.750 221,057 +0.04(+1.48%)
Dec 06, 2023 2.660 2.730 2.660 2.710 242,873 +0.02(+0.74%)
Dec 05, 2023 2.630 2.750 2.600 2.690 402,131 +0.07(+2.67%)
Dec 04, 2023 2.430 2.640 2.350 2.620 492,710 +0.18(+7.38%)
Dec 01, 2023 2.100 2.500 1.960 2.440 718,944 +0.33(+15.64%)
Nov 30, 2023 2.060 2.170 1.990 2.110 248,344 +0.01(+0.48%)
Nov 29, 2023 1.950 2.150 1.930 2.100 390,559 +0.16(+8.25%)
Nov 28, 2023 1.970 2.010 1.930 1.940 75,742 -0.06(-2.76%)
Nov 27, 2023 1.950 2.030 1.945 1.995 134,818 +0.05(+2.50%)
Nov 24, 2023 1.850 1.950 1.850 1.946 21,765 +0.10(+5.21%)
Nov 22, 2023 1.820 1.979 1.820 1.850 31,705 +0.04(+2.21%)
Nov 21, 2023 1.980 2.020 1.800 1.810 74,283 -0.19(-9.50%)
Nov 20, 2023 1.860 2.040 1.830 2.000 158,761 +0.17(+9.29%)
Nov 17, 2023 1.620 1.830 1.570 1.830 132,561 +0.25(+15.46%)
Nov 16, 2023 1.460 1.600 1.440 1.585 70,305 +0.10(+7.09%)
Nov 15, 2023 1.500 1.500 1.460 1.480 11,192 -0.02(-1.33%)
Nov 14, 2023 1.450 1.520 1.450 1.500 24,209 +0.05(+3.45%)
Nov 13, 2023 1.520 1.570 1.440 1.450 65,986 -0.07(-4.61%)
Nov 10, 2023 1.570 1.590 1.505 1.520 78,479 -0.07(-4.40%)
Nov 09, 2023 1.570 1.640 1.560 1.590 31,615 +0.00(+0.00%)
Nov 08, 2023 1.610 1.650 1.570 1.590 35,915 -0.01(-0.63%)
Nov 07, 2023 1.700 1.800 1.570 1.600 167,888 -0.13(-7.51%)
Nov 06, 2023 1.730 1.840 1.710 1.730 115,499 +0.03(+1.76%)
Nov 03, 2023 1.700 1.750 1.640 1.700 91,653 +0.03(+1.80%)
Nov 02, 2023 1.600 1.695 1.590 1.670 26,521 +0.05(+2.91%)
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.