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

Globus Maritime Limi (NQ: GLBS )

1.930 +0.000 (+0.02%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
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%)
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.