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

Globus Maritime Limi (NQ: GLBS )

1.900 +0.030 (+1.60%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 7, 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 (%)
Sep 28, 2018 470.00 490.00 430.00 460.00 309 -15.90(-3.34%)
Sep 27, 2018 520.80 520.80 470.00 475.90 436 -24.10(-4.82%)
Sep 26, 2018 520.00 550.00 460.00 500.00 795 +20.10(+4.19%)
Sep 25, 2018 420.00 549.00 383.00 479.90 2,668 +79.90(+19.97%)
Sep 24, 2018 440.00 450.00 390.00 400.00 462 -10.00(-2.44%)
Sep 21, 2018 400.00 430.00 360.00 410.00 855 +19.40(+4.97%)
Sep 20, 2018 407.40 477.60 370.00 390.60 752 -16.80(-4.12%)
Sep 19, 2018 370.10 419.90 340.00 407.40 654 +37.10(+10.02%)
Sep 18, 2018 371.00 384.00 370.10 370.30 56 +0.30(+0.08%)
Sep 17, 2018 370.00 380.00 370.00 370.00 27 -10.00(-2.63%)
Sep 14, 2018 390.00 390.00 370.00 380.00 32 -6.30(-1.63%)
Sep 13, 2018 370.90 393.80 368.50 386.30 77 +6.30(+1.66%)
Sep 12, 2018 370.00 390.00 360.00 380.00 147 -3.50(-0.91%)
Sep 11, 2018 415.70 419.90 380.00 383.50 165 -14.80(-3.72%)
Sep 10, 2018 407.90 410.00 381.00 398.30 24 +8.30(+2.13%)
Sep 07, 2018 380.00 410.00 380.00 390.00 32 +6.10(+1.59%)
Sep 06, 2018 409.50 409.50 376.40 383.90 103 -6.10(-1.56%)
Sep 05, 2018 408.90 408.90 376.00 390.00 59 -5.00(-1.27%)
Sep 04, 2018 440.00 440.00 362.00 395.00 365 -25.00(-5.95%)
Aug 31, 2018 420.00 420.00 420.00 0 +10.00(+2.44%)
Aug 30, 2018 400.00 419.90 391.40 410.00 43 +20.00(+5.13%)
Aug 29, 2018 390.00 430.00 390.00 390.00 43 +0.00(+0.00%)
Aug 28, 2018 374.00 428.00 371.00 390.00 143 +0.20(+0.05%)
Aug 27, 2018 370.10 390.00 370.10 389.80 105 +10.80(+2.85%)
Aug 24, 2018 375.00 386.00 370.00 379.00 54 +5.70(+1.53%)
Aug 23, 2018 378.00 378.90 370.10 373.30 39 -10.60(-2.76%)
Aug 22, 2018 392.90 399.90 370.00 383.90 107 -6.00(-1.54%)
Aug 21, 2018 400.00 402.40 370.00 389.90 167 +9.90(+2.61%)
Aug 20, 2018 360.00 400.00 360.00 380.00 120 +15.00(+4.11%)
Aug 17, 2018 390.00 400.00 360.00 365.00 84 -15.00(-3.95%)
Aug 16, 2018 409.00 417.00 360.00 380.00 98 -24.50(-6.06%)
Aug 15, 2018 459.00 459.00 400.00 404.50 145 -35.30(-8.03%)
Aug 14, 2018 450.00 458.90 420.00 439.80 101 -0.20(-0.05%)
Aug 13, 2018 480.00 480.00 420.00 440.00 90 -30.00(-6.38%)
Aug 10, 2018 430.00 480.00 400.00 470.00 574 -6.20(-1.30%)
Aug 09, 2018 370.00 600.00 362.80 476.20 4,388 +120.20(+33.76%)
Aug 08, 2018 364.00 366.50 325.00 356.00 120 +9.30(+2.68%)
Aug 07, 2018 283.00 347.00 283.00 346.70 280 +44.70(+14.80%)
Aug 06, 2018 340.00 350.90 300.60 302.00 414 -37.00(-10.91%)
Aug 03, 2018 394.00 394.00 325.00 339.00 224 -51.00(-13.08%)
Aug 02, 2018 400.00 410.00 380.00 390.00 158 -19.50(-4.76%)
Aug 01, 2018 430.40 435.70 370.00 409.50 133 -24.50(-5.65%)
Jul 31, 2018 462.30 462.30 430.10 434.00 80 -15.90(-3.53%)
Jul 30, 2018 461.90 475.80 420.00 449.90 81 -15.10(-3.25%)
Jul 27, 2018 440.00 484.00 440.00 465.00 92 -9.00(-1.90%)
Jul 26, 2018 490.00 490.00 440.00 474.00 127 +14.00(+3.04%)
Jul 25, 2018 445.10 489.90 445.10 460.00 100 +17.40(+3.93%)
Jul 24, 2018 480.00 480.00 441.00 442.60 193 -17.40(-3.78%)
Jul 23, 2018 445.00 460.00 425.55 460.00 158 +17.16(+3.87%)
Jul 20, 2018 470.00 470.00 420.00 442.84 107 -23.76(-5.09%)
Jul 19, 2018 470.00 483.90 451.40 466.60 68 +4.60(+1.00%)
Jul 18, 2018 476.80 497.00 450.00 462.00 95 +7.90(+1.74%)
Jul 17, 2018 475.00 480.00 440.40 454.10 238 -35.90(-7.33%)
Jul 16, 2018 472.00 500.00 472.00 490.00 65 +18.00(+3.81%)
Jul 13, 2018 485.00 500.00 472.00 472.00 185 -28.00(-5.60%)
Jul 12, 2018 498.90 510.00 471.00 500.00 204 +0.90(+0.18%)
Jul 11, 2018 547.70 549.11 490.00 499.10 231 -22.60(-4.33%)
Jul 10, 2018 520.20 546.40 520.20 521.70 59 -2.30(-0.44%)
Jul 09, 2018 540.00 550.00 520.00 524.00 112 -9.40(-1.76%)
Jul 06, 2018 545.70 558.76 515.00 533.40 293 +2.40(+0.45%)
Jul 05, 2018 552.80 552.80 510.00 531.00 122 -8.20(-1.52%)
Jul 03, 2018 539.20 539.20 539.20 0 +25.00(+4.86%)
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.