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 +0.020 (+1.04%)
Streaming Delayed Price Updated: 3:59 PM 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, 2019 277.00 281.00 266.00 266.00 1,038 -10.00(-3.62%)
May 30, 2019 283.00 287.00 275.00 276.00 676 -5.00(-1.78%)
May 29, 2019 288.00 294.00 277.00 281.00 1,126 -7.00(-2.43%)
May 28, 2019 302.00 303.00 287.00 288.00 508 -14.00(-4.64%)
May 24, 2019 302.00 302.50 291.00 302.00 419 -3.00(-0.98%)
May 23, 2019 295.00 306.00 286.00 305.00 1,195 +5.00(+1.67%)
May 22, 2019 307.00 311.00 297.00 300.00 1,038 -11.00(-3.54%)
May 21, 2019 325.00 328.00 306.00 311.00 3,215 -24.00(-7.16%)
May 20, 2019 330.00 362.00 320.00 335.00 6,924 +5.00(+1.52%)
May 17, 2019 294.00 343.00 285.00 330.00 10,702 +27.00(+8.91%)
May 16, 2019 304.00 324.00 291.00 303.00 2,514 +3.00(+1.00%)
May 15, 2019 283.00 305.00 282.00 300.00 1,827 +15.00(+5.26%)
May 14, 2019 287.00 296.00 280.00 285.00 511 -4.00(-1.38%)
May 13, 2019 294.00 294.00 283.00 289.00 411 -5.00(-1.70%)
May 10, 2019 291.00 297.00 283.08 294.00 640 +0.00(+0.00%)
May 09, 2019 292.00 305.00 280.00 294.00 986 -2.00(-0.68%)
May 08, 2019 280.00 312.00 275.00 296.00 3,629 +16.00(+5.71%)
May 07, 2019 284.00 287.00 279.00 280.00 471 -7.00(-2.44%)
May 06, 2019 276.00 292.00 276.00 287.00 759 +7.00(+2.50%)
May 03, 2019 281.00 292.43 278.96 280.00 1,014 -1.00(-0.36%)
May 02, 2019 296.00 297.00 271.00 281.00 2,284 -15.00(-5.07%)
May 01, 2019 301.00 301.00 290.00 296.00 615 -6.00(-1.99%)
Apr 30, 2019 310.00 317.00 287.10 302.00 1,760 -8.00(-2.58%)
Apr 29, 2019 285.00 324.00 282.00 310.00 4,687 +29.00(+10.32%)
Apr 26, 2019 283.00 285.00 275.00 281.00 438 -4.00(-1.40%)
Apr 25, 2019 290.00 294.00 276.00 285.00 549 -4.00(-1.38%)
Apr 24, 2019 280.00 295.00 270.00 289.00 2,288 +12.00(+4.33%)
Apr 23, 2019 274.00 285.96 268.39 277.00 1,308 +1.00(+0.36%)
Apr 22, 2019 280.00 295.99 271.00 276.00 1,205 -5.00(-1.78%)
Apr 18, 2019 297.00 299.00 261.00 281.00 2,309 -16.00(-5.39%)
Apr 17, 2019 316.00 318.00 294.00 297.00 2,447 -18.00(-5.71%)
Apr 16, 2019 322.00 327.22 303.65 315.00 1,675 -7.00(-2.17%)
Apr 15, 2019 330.00 334.00 316.00 322.00 2,584 -8.00(-2.42%)
Apr 12, 2019 339.00 355.00 329.99 330.00 4,181 -3.00(-0.90%)
Apr 11, 2019 337.00 342.00 331.00 333.00 817 -4.00(-1.19%)
Apr 10, 2019 346.00 349.00 335.00 337.00 1,680 -11.00(-3.16%)
Apr 09, 2019 338.00 349.00 330.00 348.00 2,951 +9.00(+2.65%)
Apr 08, 2019 355.00 355.00 331.00 339.00 1,811 -17.00(-4.78%)
Apr 05, 2019 349.00 368.00 348.00 356.00 2,235 +5.00(+1.42%)
Apr 04, 2019 342.00 378.00 341.00 351.00 6,027 +8.00(+2.33%)
Apr 03, 2019 339.00 350.00 332.00 343.00 2,580 +4.00(+1.18%)
Apr 02, 2019 335.00 362.00 326.00 339.00 4,020 +1.00(+0.30%)
Apr 01, 2019 329.00 348.00 311.00 338.00 4,601 +11.00(+3.36%)
Mar 29, 2019 319.00 340.00 310.00 327.00 6,260 +2.00(+0.62%)
Mar 28, 2019 343.00 354.00 319.00 325.00 8,500 -45.00(-12.16%)
Mar 27, 2019 390.00 428.00 361.00 370.00 74,194 +41.00(+12.46%)
Mar 26, 2019 323.00 350.00 313.00 329.00 17,080 +8.00(+2.49%)
Mar 25, 2019 322.00 329.00 303.00 321.00 3,676 -5.00(-1.53%)
Mar 22, 2019 347.00 357.60 325.00 326.00 5,478 -35.00(-9.70%)
Mar 21, 2019 323.00 375.00 314.00 361.00 16,367 +26.00(+7.76%)
Mar 20, 2019 403.00 403.00 328.00 335.00 13,137 -72.00(-17.69%)
Mar 19, 2019 454.00 454.00 405.00 407.00 2,454 -54.00(-11.71%)
Mar 18, 2019 501.00 524.00 450.00 461.00 5,314 -101.00(-17.97%)
Mar 15, 2019 514.00 665.00 495.99 562.00 9,556 +40.00(+7.66%)
Mar 14, 2019 511.00 587.00 473.00 522.00 7,657 -71.00(-11.97%)
Mar 13, 2019 683.00 683.00 583.00 593.00 8,872 -107.00(-15.29%)
Mar 12, 2019 840.00 840.00 656.00 700.00 18,218 -154.00(-18.03%)
Mar 11, 2019 861.00 880.00 590.00 854.00 122,276 +410.00(+92.34%)
Mar 08, 2019 334.00 533.80 325.00 444.00 29,419 +112.00(+33.73%)
Mar 07, 2019 313.00 377.00 288.00 332.00 2,485 +15.00(+4.73%)
Mar 06, 2019 319.00 326.99 317.00 317.00 184 -8.00(-2.46%)
Mar 05, 2019 324.00 334.68 316.58 325.00 185 -2.00(-0.61%)
Mar 04, 2019 322.00 331.85 316.00 327.00 135 +2.00(+0.62%)
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.