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

Globus Maritime Limi (NQ: GLBS )

2.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
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%)
Feb 01, 2021 5.670 5.720 5.060 5.430 2,995,370 +0.09(+1.69%)
Jan 29, 2021 5.440 6.890 5.220 5.340 9,568,700 +0.01(+0.19%)
Jan 28, 2021 5.590 5.590 5.150 5.330 1,552,620 -0.12(-2.20%)
Jan 27, 2021 5.940 5.990 5.250 5.450 3,087,742 -1.50(-21.58%)
Jan 26, 2021 7.500 7.580 6.850 6.950 444,520 -0.41(-5.57%)
Jan 25, 2021 7.200 8.240 6.960 7.360 1,546,898 +0.21(+2.94%)
Jan 22, 2021 7.000 7.270 6.880 7.150 374,200 +0.06(+0.85%)
Jan 21, 2021 6.750 7.260 6.650 7.090 487,737 +0.38(+5.66%)
Jan 20, 2021 6.880 6.900 6.560 6.710 174,023 -0.17(-2.47%)
Jan 19, 2021 6.710 6.910 6.640 6.880 221,868 +0.30(+4.56%)
Jan 15, 2021 6.890 6.938 6.560 6.580 255,100 -0.37(-5.32%)
Jan 14, 2021 6.690 6.980 6.650 6.950 197,331 +0.34(+5.14%)
Jan 13, 2021 6.990 7.010 6.560 6.610 257,474 -0.29(-4.20%)
Jan 12, 2021 7.000 7.380 6.800 6.900 711,276 -0.15(-2.13%)
Jan 11, 2021 6.710 7.220 6.450 7.050 669,147 +0.23(+3.37%)
Jan 08, 2021 6.320 6.870 6.320 6.820 376,400 +0.50(+7.91%)
Jan 07, 2021 6.020 6.490 6.020 6.320 338,436 +0.32(+5.33%)
Jan 06, 2021 6.180 6.400 5.940 6.000 324,874 -0.12(-1.96%)
Jan 05, 2021 5.690 6.400 5.690 6.120 337,082 +0.35(+6.07%)
Jan 04, 2021 5.740 5.880 5.620 5.770 115,880 +0.06(+1.05%)
Dec 31, 2020 5.710 5.710 5.710 353,553 -0.04(-0.70%)
Dec 30, 2020 5.630 5.900 5.630 5.750 353,553 +0.07(+1.23%)
Dec 29, 2020 5.920 5.930 5.540 5.680 298,951 -0.29(-4.86%)
Dec 28, 2020 6.270 6.270 5.900 5.970 235,503 -0.22(-3.55%)
Dec 24, 2020 6.240 6.390 6.160 6.190 87,200 -0.10(-1.59%)
Dec 23, 2020 6.090 6.400 6.090 6.290 179,903 +0.20(+3.28%)
Dec 22, 2020 6.150 6.220 5.980 6.090 133,279 -0.06(-0.98%)
Dec 21, 2020 6.270 6.270 6.074 6.150 142,311 -0.22(-3.45%)
Dec 18, 2020 6.330 6.500 6.270 6.370 153,800 +0.06(+0.95%)
Dec 17, 2020 6.080 6.350 6.040 6.310 226,393 +0.27(+4.47%)
Dec 16, 2020 6.100 6.340 5.990 6.040 221,151 -0.07(-1.15%)
Dec 15, 2020 5.950 6.200 5.950 6.110 217,810 +0.18(+3.04%)
Dec 14, 2020 6.290 6.290 5.850 5.930 395,534 -0.30(-4.82%)
Dec 11, 2020 6.650 6.650 6.150 6.230 465,200 -0.42(-6.32%)
Dec 10, 2020 6.670 6.700 6.310 6.650 454,768 -0.01(-0.15%)
Dec 09, 2020 7.060 7.060 6.500 6.660 581,112 -0.37(-5.26%)
Dec 08, 2020 7.450 7.450 6.940 7.030 533,844 -0.37(-5.00%)
Dec 07, 2020 7.690 7.720 7.200 7.400 1,392,521 -3.03(-29.05%)
Dec 04, 2020 9.080 10.86 9.000 10.43 1,143,900 +1.33(+14.62%)
Dec 03, 2020 9.240 9.450 8.950 9.100 163,388 -0.02(-0.22%)
Dec 02, 2020 8.910 9.320 8.870 9.120 71,277 +0.19(+2.13%)
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.