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 +0.010 (+0.52%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 24, 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 (%)
Jun 30, 2021 3.820 3.910 3.610 3.880 1,581,183 +0.04(+1.04%)
Jun 29, 2021 4.020 4.050 3.800 3.840 2,732,004 -0.14(-3.52%)
Jun 28, 2021 4.060 4.140 3.920 3.980 2,962,869 -0.09(-2.21%)
Jun 25, 2021 4.090 4.160 3.910 4.070 13,939,337 -1.47(-26.53%)
Jun 24, 2021 5.250 5.680 5.160 5.540 852,223 +0.29(+5.52%)
Jun 23, 2021 5.290 5.419 5.080 5.250 597,390 +0.05(+0.96%)
Jun 22, 2021 5.000 5.500 4.730 5.200 1,552,846 +0.01(+0.19%)
Jun 21, 2021 5.510 5.850 5.030 5.190 4,206,392 +0.13(+2.57%)
Jun 18, 2021 5.040 5.287 4.940 5.060 3,553,552 +0.04(+0.80%)
Jun 17, 2021 5.140 5.320 4.910 5.020 1,162,499 -0.12(-2.33%)
Jun 16, 2021 4.840 5.170 4.800 5.140 337,513 +0.30(+6.20%)
Jun 15, 2021 5.130 5.200 4.670 4.840 431,349 -0.27(-5.28%)
Jun 14, 2021 5.270 5.270 5.040 5.110 282,367 -0.09(-1.73%)
Jun 11, 2021 5.010 5.300 5.010 5.200 370,187 +0.23(+4.63%)
Jun 10, 2021 5.240 5.300 4.870 4.970 382,864 -0.16(-3.12%)
Jun 09, 2021 5.030 5.180 4.900 5.130 632,439 +0.25(+5.12%)
Jun 08, 2021 4.810 4.899 4.610 4.880 500,491 +0.06(+1.24%)
Jun 07, 2021 4.580 4.870 4.500 4.820 759,131 +0.34(+7.59%)
Jun 04, 2021 4.540 4.650 4.430 4.480 155,802 -0.07(-1.54%)
Jun 03, 2021 4.540 4.740 4.500 4.550 540,050 +0.02(+0.44%)
Jun 02, 2021 4.400 4.750 4.320 4.530 777,018 +0.14(+3.19%)
Jun 01, 2021 4.360 4.430 4.250 4.390 341,645 +0.07(+1.62%)
May 28, 2021 4.490 4.490 4.306 4.320 216,129 -0.08(-1.82%)
May 27, 2021 4.450 4.450 4.320 4.400 144,799 +0.00(+0.00%)
May 26, 2021 4.400 4.470 4.230 4.400 178,828 +0.13(+3.04%)
May 25, 2021 4.370 4.390 4.230 4.270 164,228 -0.11(-2.51%)
May 24, 2021 4.360 4.469 4.330 4.380 131,610 +0.02(+0.46%)
May 21, 2021 4.400 4.475 4.320 4.360 185,904 +0.06(+1.40%)
May 20, 2021 4.280 4.420 4.204 4.300 206,313 +0.01(+0.23%)
May 19, 2021 4.190 4.390 4.150 4.290 199,472 -0.05(-1.15%)
May 18, 2021 4.300 4.440 4.252 4.340 270,695 +0.06(+1.40%)
May 17, 2021 4.330 4.350 4.200 4.280 239,783 -0.05(-1.15%)
May 14, 2021 4.090 4.380 4.050 4.330 216,922 +0.28(+6.91%)
May 13, 2021 4.360 4.450 3.960 4.050 414,825 -0.28(-6.47%)
May 12, 2021 4.440 4.537 4.250 4.330 185,946 -0.13(-2.91%)
May 11, 2021 4.190 4.540 4.190 4.460 187,879 +0.05(+1.13%)
May 10, 2021 4.440 4.560 4.370 4.410 238,742 -0.03(-0.68%)
May 07, 2021 4.280 4.590 4.260 4.440 321,682 +0.19(+4.47%)
May 06, 2021 4.700 4.737 4.200 4.250 841,756 -0.48(-10.15%)
May 05, 2021 4.850 5.040 4.700 4.730 475,442 -0.02(-0.42%)
May 04, 2021 5.000 5.110 4.670 4.750 859,322 -0.39(-7.59%)
May 03, 2021 4.950 5.700 4.840 5.140 4,986,651 +0.23(+4.68%)
Apr 30, 2021 4.589 4.940 4.589 4.910 328,300 +0.21(+4.47%)
Apr 29, 2021 4.920 4.950 4.650 4.700 215,664 -0.13(-2.69%)
Apr 28, 2021 4.720 4.830 4.630 4.830 320,259 +0.11(+2.33%)
Apr 27, 2021 4.790 4.920 4.650 4.720 340,635 -0.03(-0.63%)
Apr 26, 2021 4.600 4.860 4.540 4.750 642,842 +0.25(+5.56%)
Apr 23, 2021 4.260 4.550 4.150 4.500 448,100 +0.24(+5.63%)
Apr 22, 2021 4.280 4.520 4.150 4.260 608,019 +0.02(+0.47%)
Apr 21, 2021 3.960 4.350 3.910 4.240 690,036 +0.31(+7.89%)
Apr 20, 2021 4.070 4.170 3.860 3.930 454,740 -0.21(-5.07%)
Apr 19, 2021 3.980 4.230 3.950 4.140 394,686 +0.07(+1.72%)
Apr 16, 2021 4.060 4.088 3.900 4.070 462,300 -0.03(-0.73%)
Apr 15, 2021 4.200 4.510 4.070 4.100 902,685 -0.03(-0.73%)
Apr 14, 2021 4.200 4.440 4.130 4.130 428,246 -0.10(-2.36%)
Apr 13, 2021 4.200 4.270 4.070 4.230 267,067 +0.01(+0.24%)
Apr 12, 2021 4.520 4.550 4.210 4.220 434,406 -0.36(-7.86%)
Apr 09, 2021 4.560 4.610 4.480 4.580 261,400 +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%)
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.