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

Globus Maritime Limi (NQ: GLBS )

2.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Nov 30, 2023 2.060 2.170 1.990 2.110 248,344 +0.01(+0.48%)
Nov 29, 2023 1.950 2.150 1.930 2.100 390,559 +0.16(+8.25%)
Nov 28, 2023 1.970 2.010 1.930 1.940 75,742 -0.06(-2.76%)
Nov 27, 2023 1.950 2.030 1.945 1.995 134,818 +0.05(+2.50%)
Nov 24, 2023 1.850 1.950 1.850 1.946 21,765 +0.10(+5.21%)
Nov 22, 2023 1.820 1.979 1.820 1.850 31,705 +0.04(+2.21%)
Nov 21, 2023 1.980 2.020 1.800 1.810 74,283 -0.19(-9.50%)
Nov 20, 2023 1.860 2.040 1.830 2.000 158,761 +0.17(+9.29%)
Nov 17, 2023 1.620 1.830 1.570 1.830 132,561 +0.25(+15.46%)
Nov 16, 2023 1.460 1.600 1.440 1.585 70,305 +0.10(+7.09%)
Nov 15, 2023 1.500 1.500 1.460 1.480 11,192 -0.02(-1.33%)
Nov 14, 2023 1.450 1.520 1.450 1.500 24,209 +0.05(+3.45%)
Nov 13, 2023 1.520 1.570 1.440 1.450 65,986 -0.07(-4.61%)
Nov 10, 2023 1.570 1.590 1.505 1.520 78,479 -0.07(-4.40%)
Nov 09, 2023 1.570 1.640 1.560 1.590 31,615 +0.00(+0.00%)
Nov 08, 2023 1.610 1.650 1.570 1.590 35,915 -0.01(-0.63%)
Nov 07, 2023 1.700 1.800 1.570 1.600 167,888 -0.13(-7.51%)
Nov 06, 2023 1.730 1.840 1.710 1.730 115,499 +0.03(+1.76%)
Nov 03, 2023 1.700 1.750 1.640 1.700 91,653 +0.03(+1.80%)
Nov 02, 2023 1.600 1.695 1.590 1.670 26,521 +0.05(+2.91%)
Nov 01, 2023 1.640 1.670 1.600 1.623 22,943 -0.02(-1.05%)
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%)
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.