Globus Maritime Limi (NQ: GLBS )

4.460 USD +0.050 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.220 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%)
Apr 01, 2021 4.760 4.870 4.581 4.650 497,300 -0.05(-1.06%)
Mar 31, 2021 4.680 4.840 4.550 4.700 488,322 +0.12(+2.62%)
Mar 30, 2021 4.870 4.870 4.510 4.580 821,370 -0.29(-5.95%)
Mar 29, 2021 4.920 5.020 4.770 4.870 457,133 -0.16(-3.18%)
Mar 26, 2021 5.250 5.250 4.850 5.030 813,500 -0.06(-1.18%)
Mar 25, 2021 4.710 5.180 4.510 5.090 1,703,711 +0.32(+6.71%)
Mar 24, 2021 4.700 5.320 4.650 4.770 1,216,530 +0.07(+1.49%)
Mar 23, 2021 5.060 5.060 4.590 4.700 726,772 -0.32(-6.37%)
Mar 22, 2021 5.050 5.110 4.910 5.020 350,532 +0.08(+1.62%)
Mar 19, 2021 5.030 5.180 4.920 4.940 560,100 -0.08(-1.59%)
Mar 18, 2021 5.100 5.320 4.950 5.020 932,452 -0.08(-1.57%)
Mar 17, 2021 5.000 5.120 4.890 5.100 536,876 +0.08(+1.59%)
Mar 16, 2021 5.110 5.140 4.960 5.020 397,040 -0.12(-2.33%)
Mar 15, 2021 5.230 5.260 5.010 5.140 497,885 +0.00(+0.00%)
Mar 12, 2021 5.030 5.150 4.920 5.140 768,800 +0.01(+0.19%)
Mar 11, 2021 5.240 5.240 5.010 5.130 789,215 +0.05(+0.98%)
Mar 10, 2021 5.120 5.130 4.780 5.080 765,504 +0.23(+4.74%)
Mar 09, 2021 4.700 4.870 4.550 4.850 825,138 +0.43(+9.73%)
Mar 08, 2021 4.620 4.850 4.360 4.420 670,823 -0.05(-1.12%)
Mar 05, 2021 4.550 4.580 3.920 4.470 1,160,000 -0.11(-2.40%)
Mar 04, 2021 5.070 5.160 4.270 4.580 2,018,108 -0.56(-10.89%)
Mar 03, 2021 5.350 5.450 5.060 5.140 970,138 -0.11(-2.10%)
Mar 02, 2021 5.250 5.490 5.190 5.250 856,494 -0.01(-0.19%)
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.