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

Globus Maritime Limi (NQ: GLBS )

2.024 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 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%)
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.