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 (%)
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%)
Dec 01, 2017 1100 1150 1040 1080 486 +40.00(+3.85%)
Nov 30, 2017 1020 1070 1010 1040 582 +20.00(+1.96%)
Nov 29, 2017 1020 1050 1010 1020 320 -5.00(-0.49%)
Nov 28, 2017 1090 1090 1020 1025 226 -35.00(-3.30%)
Nov 27, 2017 1010 1090 1000 1060 760 +40.00(+3.92%)
Nov 24, 2017 1070 1070 1010 1020 393 -50.00(-4.67%)
Nov 22, 2017 1060 1099 1040 1070 420 +0.00(+0.00%)
Nov 21, 2017 1070 1090 1040 1070 511 -20.00(-1.83%)
Nov 20, 2017 1090 1090 1040 1090 495 +50.00(+4.81%)
Nov 17, 2017 1130 1260 1010 1040 2,231 +40.00(+4.00%)
Nov 16, 2017 1060 1060 1000 1000 157 -20.00(-1.96%)
Nov 15, 2017 1060 1080 990.00 1020 269 -50.00(-4.67%)
Nov 14, 2017 1120 1120 960.20 1070 549 +45.00(+4.39%)
Nov 13, 2017 1060 1100 1000 1025 581 -55.00(-5.09%)
Nov 10, 2017 1110 1170 1020 1080 509 -20.00(-1.82%)
Nov 09, 2017 1090 1220 1090 1100 595 -60.00(-5.17%)
Nov 08, 2017 1470 1526 1130 1160 2,406 -720.00(-38.30%)
Nov 07, 2017 2170 2260 1620 1880 10,382 +570.00(+43.51%)
Nov 06, 2017 1240 1470 1140 1310 7,505 +280.00(+27.18%)
Nov 03, 2017 912.50 1340 912.50 1030 7,253 +117.50(+12.88%)
Nov 02, 2017 922.00 939.00 910.30 912.50 124 -7.50(-0.82%)
Nov 01, 2017 930.00 940.00 918.00 920.00 132 +0.00(+0.00%)
Oct 31, 2017 960.00 960.00 920.00 920.00 125 -3.00(-0.33%)
Oct 30, 2017 960.00 989.00 920.00 923.00 320 -37.00(-3.85%)
Oct 27, 2017 1000 1000 960.00 960.00 183 -39.00(-3.90%)
Oct 26, 2017 1050 1090 951.10 999.00 759 -39.40(-3.79%)
Oct 25, 2017 950.10 1100 931.30 1038 1,487 +83.30(+8.72%)
Oct 24, 2017 940.00 990.00 940.00 955.10 137 +4.90(+0.52%)
Oct 23, 2017 930.10 1040 930.10 950.20 419 +30.20(+3.28%)
Oct 20, 2017 911.10 1030 911.10 920.00 595 -5.10(-0.55%)
Oct 19, 2017 949.90 950.00 920.10 925.10 52 +7.60(+0.83%)
Oct 18, 2017 950.00 950.00 911.50 917.50 81 -17.60(-1.88%)
Oct 17, 2017 924.00 950.00 924.00 935.10 38 -4.90(-0.52%)
Oct 16, 2017 930.00 950.00 930.00 940.00 48 +10.00(+1.08%)
Oct 13, 2017 920.10 960.00 920.10 930.00 86 +8.80(+0.96%)
Oct 12, 2017 930.00 960.00 920.00 921.20 62 -8.80(-0.95%)
Oct 11, 2017 940.00 959.00 921.20 930.00 97 -24.70(-2.59%)
Oct 10, 2017 920.00 958.80 920.00 954.70 79 +14.80(+1.57%)
Oct 09, 2017 942.00 960.70 915.00 939.90 90 -23.70(-2.46%)
Oct 06, 2017 980.00 980.00 942.50 963.60 91 +13.60(+1.43%)
Oct 05, 2017 900.00 989.00 900.00 950.00 287 -30.00(-3.06%)
Oct 04, 2017 1200 1250 980.00 980.00 1,610 -80.00(-7.55%)
Oct 03, 2017 960.00 1060 943.00 1060 474 +133.00(+14.35%)
Oct 02, 2017 920.00 949.90 900.00 927.00 71 +7.00(+0.76%)
Sep 29, 2017 917.50 929.90 880.10 920.00 112 +9.70(+1.07%)
Sep 28, 2017 960.00 960.00 910.00 910.30 133 -39.70(-4.18%)
Sep 27, 2017 940.00 1030 920.00 950.00 537 +30.10(+3.27%)
Sep 26, 2017 930.00 936.90 880.10 919.90 101 -14.00(-1.50%)
Sep 25, 2017 975.00 975.00 910.20 933.90 93 -26.10(-2.72%)
Sep 22, 2017 950.00 979.90 950.00 960.00 27 -12.00(-1.23%)
Sep 21, 2017 950.00 979.00 945.00 972.00 66 +20.00(+2.10%)
Sep 20, 2017 962.07 980.00 950.00 952.00 71 +2.00(+0.21%)
Sep 19, 2017 950.00 980.00 941.00 950.00 74 -5.00(-0.52%)
Sep 18, 2017 950.00 985.00 940.00 955.00 86 +5.00(+0.53%)
Sep 15, 2017 1000 1000 940.00 950.00 222 -20.00(-2.06%)
Sep 14, 2017 960.00 1080 960.00 970.00 625 +27.00(+2.86%)
Sep 13, 2017 960.00 967.90 940.00 943.00 65 -7.10(-0.75%)
Sep 12, 2017 968.00 968.00 940.00 950.10 23 +0.10(+0.01%)
Sep 11, 2017 967.96 969.90 950.00 950.00 55 +0.00(+0.00%)
Sep 08, 2017 950.10 970.00 910.00 950.00 122 +0.00(+0.00%)
Sep 07, 2017 925.00 960.00 910.00 950.00 109 +0.00(+0.00%)
Sep 06, 2017 902.10 954.40 902.10 950.00 90 +40.00(+4.40%)
Sep 05, 2017 969.90 969.90 901.00 910.00 106 -10.30(-1.12%)
Sep 01, 2017 945.65 960.00 919.90 920.30 104 -20.80(-2.21%)
Aug 31, 2017 945.00 969.90 940.00 941.10 117 -2.50(-0.26%)
Aug 30, 2017 1000 1000 939.12 943.60 78 -36.14(-3.69%)
Aug 29, 2017 1030 1030 930.00 979.74 161 -60.26(-5.79%)
Aug 28, 2017 930.00 1020 900.00 1040 345 +110.00(+11.83%)
Aug 25, 2017 940.00 970.10 910.00 930.00 55 -20.00(-2.11%)
Aug 24, 2017 970.00 983.90 930.00 950.00 123 -10.00(-1.04%)
Aug 23, 2017 961.62 968.00 960.00 960.00 82 +0.00(+0.00%)
Aug 22, 2017 970.00 997.50 960.00 960.00 113 -19.90(-2.03%)
Aug 21, 2017 970.00 1010 970.00 979.90 40 +9.90(+1.02%)
Aug 18, 2017 970.00 1000 970.00 970.00 93 +0.00(+0.00%)
Aug 17, 2017 970.00 1000 970.00 970.00 111 +0.00(+0.00%)
Aug 16, 2017 1000 1020 970.00 970.00 172 -25.50(-2.56%)
Aug 15, 2017 980.00 1028 980.00 995.50 182 +5.50(+0.56%)
Aug 14, 2017 1000 1050 970.00 990.00 214 +0.10(+0.01%)
Aug 11, 2017 1110 1150 970.00 989.90 804 +20.90(+2.16%)
Aug 10, 2017 1030 1120 900.10 969.00 849 -51.00(-5.00%)
Aug 09, 2017 1010 1050 1010 1020 138 +10.00(+0.99%)
Aug 08, 2017 1040 1060 1010 1010 89 -40.00(-3.81%)
Aug 07, 2017 1060 1070 1040 1050 51 +0.00(+0.00%)
Aug 04, 2017 1040 1050 1020 1050 102 +10.00(+0.96%)
Aug 03, 2017 1030 1060 980.00 1040 200 +20.00(+1.96%)
Aug 02, 2017 1070 1082 1010 1020 268 -40.00(-3.77%)
Aug 01, 2017 1010 1120 950.00 1060 829 +50.00(+4.95%)
Jul 31, 2017 1052 1070 1010 1010 214 -60.00(-5.61%)
Jul 28, 2017 1050 1080 1040 1070 102 +20.00(+1.90%)
Jul 27, 2017 1040 1080 1020 1050 275 +10.00(+0.96%)
Jul 26, 2017 1090 1110 1030 1040 488 -60.00(-5.45%)
Jul 25, 2017 1100 1150 1070 1100 267 -10.00(-0.90%)
Jul 24, 2017 1130 1220 1090 1110 1,096 +8.20(+0.74%)
Jul 21, 2017 1090 1290 1070 1102 2,338 +1.80(+0.16%)
Jul 20, 2017 1060 1130 1030 1100 494 +60.00(+5.77%)
Jul 19, 2017 1070 1080 1000 1040 351 +40.00(+4.00%)
Jul 18, 2017 1090 1110 1000 1000 291 -100.00(-9.09%)
Jul 17, 2017 1100 1130 1080 1100 155 +10.00(+0.92%)
Jul 14, 2017 1140 1140 1070 1090 294 -70.00(-6.03%)
Jul 13, 2017 1180 1180 1060 1160 574 +0.00(+0.00%)
Jul 12, 2017 1160 1190 1130 1160 300 +20.00(+1.75%)
Jul 11, 2017 1200 1200 1126 1140 294 -20.00(-1.72%)
Jul 10, 2017 1300 1300 1110 1160 1,282 -110.00(-8.66%)
Jul 07, 2017 1650 1890 1250 1270 9,086 +0.00(+0.00%)
Jul 06, 2017 1390 1400 1240 1270 610 -90.00(-6.62%)
Jul 05, 2017 1300 1470 1250 1360 835 +110.00(+8.80%)
Jul 03, 2017 1240 1290 1230 1250 78 +10.00(+0.81%)
Jun 30, 2017 1300 1350 1230 1240 360 -30.00(-2.36%)
Jun 29, 2017 1240 1300 1230 1270 111 +40.00(+3.25%)
Jun 28, 2017 1240 1300 1220 1230 200 -50.00(-3.91%)
Jun 27, 2017 1300 1330 1250 1280 682 +10.00(+0.79%)
Jun 26, 2017 1220 1350 1220 1270 764 +70.00(+5.83%)
Jun 23, 2017 1220 1175 1200 224 +10.00(+0.84%)
Jun 22, 2017 1200 1240 1180 1190 167 -10.00(-0.83%)
Jun 21, 2017 1200 1237 1161 1200 191 -10.00(-0.83%)
Jun 20, 2017 1230 1240 1170 1210 321 -20.00(-1.63%)
Jun 19, 2017 1230 1270 1200 1230 371 -50.00(-3.91%)
Jun 16, 2017 1250 1340 1200 1280 624 +0.00(+0.00%)
Jun 15, 2017 1330 1800 1230 1280 4,422 -50.00(-3.76%)
Jun 14, 2017 1330 1379 1280 1330 191 +10.00(+0.76%)
Jun 13, 2017 1260 1460 1242 1320 868 +40.00(+3.12%)
Jun 12, 2017 1340 1350 1230 1280 192 -10.00(-0.78%)
Jun 09, 2017 1340 1450 1290 1290 543 -50.00(-3.73%)
Jun 08, 2017 1330 1450 1330 1340 339 -20.00(-1.47%)
Jun 07, 2017 1430 1460 1330 1360 433 -90.00(-6.21%)
Jun 06, 2017 1270 1550 1234 1450 1,480 +170.00(+13.28%)
Jun 05, 2017 1190 1340 1130 1280 589 +90.00(+7.56%)
Jun 02, 2017 1260 1419 1150 1190 569 -90.00(-7.03%)
Jun 01, 2017 1140 1450 1030 1280 1,173 +120.00(+10.34%)
May 31, 2017 1310 1340 1090 1160 403 -160.00(-12.12%)
May 30, 2017 1350 1400 1260 1320 593 -60.00(-4.35%)
May 26, 2017 1440 1450 1260 1380 1,941 +140.00(+11.29%)
May 25, 2017 1550 1750 1225 1240 3,669 -420.00(-25.30%)
May 24, 2017 910.00 1770 891.00 1660 9,225 +749.80(+82.38%)
May 23, 2017 900.00 940.00 860.00 910.20 374 -39.80(-4.19%)
May 22, 2017 1070 1089 940.10 950.00 478 -110.00(-10.38%)
May 19, 2017 1150 1210 1050 1060 493 -90.00(-7.83%)
May 18, 2017 1280 1340 1140 1150 642 -140.00(-10.85%)
May 17, 2017 1350 1400 1250 1290 662 -70.00(-5.15%)
May 16, 2017 1400 1450 1320 1360 413 -60.00(-4.23%)
May 15, 2017 1430 1570 1340 1420 800 -50.00(-3.40%)
May 12, 2017 1650 1920 1430 1470 1,669 -180.00(-10.91%)
May 11, 2017 1340 1670 1230 1650 1,934 +370.00(+28.91%)
May 10, 2017 1350 1450 1240 1280 697 -100.00(-7.25%)
May 09, 2017 1470 1490 1350 1380 454 -100.00(-6.76%)
May 08, 2017 1630 1630 1460 1480 403 -90.00(-5.73%)
May 05, 2017 1660 1900 1460 1570 1,485 -130.00(-7.65%)
May 04, 2017 1910 1960 1670 1700 401 -220.00(-11.46%)
May 03, 2017 2020 2020 1890 1920 413 -130.00(-6.34%)
May 02, 2017 2020 2470 1960 2050 1,547 +0.00(+0.00%)
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.