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 (%)
Feb 28, 2017 7360 7400 7010 7110 47 +0.00(+0.00%)
Feb 27, 2017 7480 7480 7053 7110 31 -230.00(-3.13%)
Feb 24, 2017 7340 7500 7000 7340 70 -140.00(-1.87%)
Feb 23, 2017 7700 7700 7314 7480 81 -70.00(-0.93%)
Feb 22, 2017 7700 7700 7250 7550 81 +100.00(+1.34%)
Feb 21, 2017 7440 7700 7280 7450 95 +10.00(+0.13%)
Feb 17, 2017 7440 7440 7440 0 +190.00(+2.62%)
Feb 16, 2017 7230 7540 7230 7250 75 -20.00(-0.28%)
Feb 15, 2017 7300 7360 7031 7270 79 -180.00(-2.42%)
Feb 14, 2017 7500 7593 7200 7450 170 +40.00(+0.54%)
Feb 13, 2017 7390 8492 7067 7410 1,068 +310.00(+4.37%)
Feb 10, 2017 6900 7190 6670 7100 292 -110.00(-1.53%)
Feb 09, 2017 8210 8510 5140 7210 2,252 -1060.00(-12.82%)
Feb 08, 2017 8600 8600 8130 8270 151 -100.00(-1.19%)
Feb 07, 2017 9700 10100 8450 8370 685 -1330.00(-13.71%)
Feb 06, 2017 7550 9700 7350 9700 1,470 +2230.00(+29.85%)
Feb 03, 2017 7460 7800 7450 7470 200 -150.00(-1.97%)
Feb 02, 2017 8000 8000 7500 7620 255 -230.00(-2.93%)
Feb 01, 2017 8400 8610 7730 7850 333 -540.00(-6.44%)
Jan 31, 2017 9000 9000 8200 8390 585 +140.00(+1.70%)
Jan 30, 2017 9340 9690 8100 8250 648 -1180.00(-12.51%)
Jan 27, 2017 9080 10410 9010 9430 2,075 +320.00(+3.51%)
Jan 26, 2017 7700 9930 7500 9110 2,637 +1310.00(+16.79%)
Jan 25, 2017 8800 9020 7620 7800 1,070 -1690.00(-17.81%)
Jan 24, 2017 9890 10690 9100 9490 2,224 -1280.00(-11.88%)
Jan 23, 2017 11200 12500 9210 10770 5,885 +1070.00(+11.03%)
Jan 20, 2017 9890 11870 8160 9700 4,130 +2340.00(+31.79%)
Jan 19, 2017 7650 9470 6890 7360 5,242 +1190.00(+19.29%)
Jan 18, 2017 4900 9460 4700 6170 5,991 +1320.00(+27.22%)
Jan 17, 2017 5350 6890 4352 4850 1,383 -2390.00(-33.01%)
Jan 13, 2017 7240 7240 7240 0 +4170.30(+135.85%)
Jan 12, 2017 3646 3765 3010 3070 124 -780.00(-20.26%)
Jan 11, 2017 4010 4040 3740 3850 107 -210.30(-5.18%)
Jan 10, 2017 4280 4290 3960 4060 78 -140.00(-3.33%)
Jan 09, 2017 4480 4490 4200 4200 60 -160.00(-3.67%)
Jan 06, 2017 4600 4737 4322 4360 92 -210.00(-4.60%)
Jan 05, 2017 4600 4990 4500 4570 97 -10.00(-0.22%)
Jan 04, 2017 4300 4800 4160 4580 77 +280.00(+6.51%)
Jan 03, 2017 4080 4490 4080 4300 84 +220.00(+5.39%)
Dec 30, 2016 4080 4080 4080 0 -170.00(-4.00%)
Dec 29, 2016 4400 4410 4160 4250 78 -220.00(-4.92%)
Dec 28, 2016 4800 4870 4350 4470 117 -510.00(-10.24%)
Dec 27, 2016 5000 5399 4690 4980 67 -10.00(-0.20%)
Dec 23, 2016 4990 4990 4990 0 -260.00(-4.95%)
Dec 22, 2016 5740 5740 5100 5250 201 -520.00(-9.01%)
Dec 21, 2016 6270 6402 5650 5770 126 +60.00(+1.05%)
Dec 20, 2016 5950 6070 5510 5710 96 -480.00(-7.75%)
Dec 19, 2016 6060 6290 5980 6190 53 -110.00(-1.75%)
Dec 16, 2016 6740 6790 6000 6300 339 -80.00(-1.25%)
Dec 15, 2016 5930 6470 5304 6380 629 +1360.00(+27.09%)
Dec 14, 2016 5560 5770 5000 5020 79 -700.00(-12.24%)
Dec 13, 2016 6470 6470 5410 5720 105 -550.00(-8.77%)
Dec 12, 2016 6150 6700 6000 6270 403 +300.00(+5.03%)
Dec 09, 2016 6270 6270 5620 5970 103 -30.00(-0.50%)
Dec 08, 2016 6510 6573 6000 6000 140 -700.00(-10.45%)
Dec 07, 2016 6700 6939 6500 6700 121 -70.00(-1.03%)
Dec 06, 2016 7200 7240 6370 6770 375 -530.00(-7.26%)
Dec 05, 2016 7520 7800 7000 7300 469 -370.00(-4.82%)
Dec 02, 2016 7260 8370 7090 7670 1,618 +220.00(+2.95%)
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.