Skip to main content

Globus Maritime Limi (NQ: GLBS )

2.200 +0.030 (+1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.630 1.720 1.630 1.640 49,120 -0.02(-1.20%)
Oct 30, 2023 1.680 1.780 1.554 1.660 40,187 -0.05(-2.92%)
Oct 27, 2023 1.774 1.860 1.695 1.710 72,662 -0.06(-3.39%)
Oct 26, 2023 1.840 1.880 1.740 1.770 88,171 -0.08(-4.32%)
Oct 25, 2023 1.780 1.850 1.770 1.850 74,104 +0.08(+4.23%)
Oct 24, 2023 1.730 1.810 1.730 1.775 97,449 +0.03(+2.01%)
Oct 23, 2023 1.660 1.840 1.650 1.740 105,652 -0.01(-0.57%)
Oct 20, 2023 1.670 1.760 1.530 1.750 498,852 +0.02(+1.16%)
Oct 19, 2023 2.200 2.290 1.632 1.730 517,668 -0.46(-21.00%)
Oct 18, 2023 2.150 2.240 2.132 2.190 128,469 +0.06(+2.82%)
Oct 17, 2023 2.210 2.290 2.120 2.130 203,121 -0.08(-3.84%)
Oct 16, 2023 2.290 2.289 2.172 2.215 84,597 -0.03(-1.12%)
Oct 13, 2023 2.120 2.350 2.020 2.240 321,964 +0.09(+4.19%)
Oct 12, 2023 2.180 2.210 2.130 2.150 96,573 -0.04(-1.83%)
Oct 11, 2023 2.190 2.240 2.139 2.190 165,858 +0.00(+0.00%)
Oct 10, 2023 2.160 2.250 2.144 2.190 157,099 +0.04(+1.62%)
Oct 09, 2023 2.190 2.220 2.101 2.155 135,758 -0.03(-1.37%)
Oct 06, 2023 2.130 2.230 2.070 2.185 310,254 +0.04(+1.63%)
Oct 05, 2023 2.290 2.450 2.100 2.150 668,936 -0.14(-6.11%)
Oct 04, 2023 2.010 2.325 2.010 2.290 752,425 +0.35(+18.04%)
Oct 03, 2023 2.020 2.070 1.920 1.940 392,148 -0.12(-5.83%)
Oct 02, 2023 1.900 2.170 1.900 2.060 1,006,590 +0.22(+11.96%)
Sep 29, 2023 1.700 1.910 1.690 1.840 853,109 +0.18(+10.84%)
Sep 28, 2023 1.500 1.700 1.480 1.660 240,694 +0.15(+9.93%)
Sep 27, 2023 1.780 1.790 1.500 1.510 590,322 -0.27(-15.17%)
Sep 26, 2023 1.750 1.790 1.740 1.780 753,940 +0.06(+3.49%)
Sep 25, 2023 1.490 1.730 1.600 1.720 1,106,024 +0.23(+15.44%)
Sep 22, 2023 1.290 1.490 1.240 1.490 983,858 +0.20(+15.50%)
Sep 21, 2023 1.160 1.293 1.140 1.290 474,519 +0.15(+13.16%)
Sep 20, 2023 1.170 1.170 1.120 1.140 165,464 -0.04(-3.39%)
Sep 19, 2023 1.110 1.200 1.080 1.180 335,249 +0.12(+11.32%)
Sep 18, 2023 0.9600 1.120 0.9650 1.060 756,525 +0.10(+10.42%)
Sep 15, 2023 0.9400 1.010 0.9300 0.9600 148,640 +0.01(+1.26%)
Sep 14, 2023 0.9200 0.9500 0.9077 0.9481 68,808 +0.04(+4.76%)
Sep 13, 2023 0.8800 0.9170 0.8601 0.9050 178,228 -0.01(-0.55%)
Sep 12, 2023 0.9100 0.9210 0.8930 0.9100 92,849 -0.01(-0.55%)
Sep 11, 2023 0.9048 0.9150 0.9010 0.9150 56,629 +0.02(+1.67%)
Sep 08, 2023 0.9000 0.9100 0.8900 0.9000 55,859 -0.01(-1.10%)
Sep 07, 2023 0.8980 0.9100 0.8650 0.9100 57,416 +0.03(+3.56%)
Sep 06, 2023 0.8700 0.9100 0.8588 0.8787 71,147 +0.03(+3.25%)
Sep 05, 2023 0.9040 0.9040 0.8500 0.8510 79,738 -0.04(-4.38%)
Sep 01, 2023 0.8700 0.9100 0.8700 0.8900 82,714 +0.03(+3.44%)
Aug 31, 2023 0.8901 0.9000 0.8604 0.8604 71,653 -0.04(-4.40%)
Aug 30, 2023 0.9027 0.9100 0.8809 0.9000 23,736 +0.00(+0.00%)
Aug 29, 2023 0.8800 0.9000 0.8800 0.9000 24,457 +0.00(+0.00%)
Aug 28, 2023 0.8800 0.9080 0.8700 0.9000 19,752 -0.01(-0.88%)
Aug 25, 2023 0.9100 0.9200 0.8699 0.9080 34,548 +0.01(+1.26%)
Aug 24, 2023 0.8800 0.9300 0.8700 0.8967 51,740 +0.01(+0.75%)
Aug 23, 2023 0.8854 0.9300 0.8828 0.8900 38,892 -0.02(-2.20%)
Aug 22, 2023 0.8910 0.9200 0.8900 0.9100 26,066 +0.02(+2.25%)
Aug 21, 2023 0.8900 0.9200 0.8608 0.8900 55,307 -0.01(-1.11%)
Aug 18, 2023 0.8800 0.9000 0.8800 0.9000 20,519 +0.01(+1.13%)
Aug 17, 2023 0.9000 0.9000 0.8500 0.8899 55,130 +0.02(+2.29%)
Aug 16, 2023 0.9000 0.9199 0.8700 0.8700 22,951 -0.01(-1.14%)
Aug 15, 2023 0.9000 0.9100 0.8700 0.8800 45,721 -0.03(-3.31%)
Aug 14, 2023 0.9000 0.9200 0.8801 0.9101 38,478 +0.04(+4.53%)
Aug 11, 2023 0.9200 0.9250 0.8706 0.8707 50,268 -0.03(-3.79%)
Aug 10, 2023 0.9028 0.9400 0.9001 0.9050 21,816 +0.00(+0.54%)
Aug 09, 2023 0.9000 0.9400 0.8974 0.9001 31,990 -0.02(-2.16%)
Aug 08, 2023 0.8900 0.9500 0.8900 0.9200 26,263 -0.01(-0.97%)
Aug 07, 2023 0.9000 0.9290 0.9000 0.9290 27,792 +0.01(+0.87%)
Aug 04, 2023 0.9100 0.9300 0.9000 0.9210 39,506 +0.02(+2.34%)
Aug 03, 2023 0.8850 0.9200 0.8710 0.8999 51,247 +0.02(+2.26%)
Aug 02, 2023 0.9100 0.9300 0.8800 0.8800 76,039 -0.01(-1.13%)
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.