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

Globus Maritime Limi (NQ: GLBS )

2.010 -0.014 (-0.69%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 1.000 1.050 1.000 1.010 45,694 +0.01(+1.00%)
Apr 27, 2023 1.000 1.020 1.000 1.000 44,189 -0.02(-1.96%)
Apr 26, 2023 1.020 1.020 1.000 1.020 50,812 +0.00(+0.00%)
Apr 25, 2023 1.040 1.050 1.020 1.020 37,856 -0.03(-2.63%)
Apr 24, 2023 1.050 1.060 1.020 1.048 45,677 +0.03(+2.70%)
Apr 21, 2023 1.040 1.051 1.000 1.020 130,680 -0.02(-2.39%)
Apr 20, 2023 1.070 1.080 1.040 1.045 38,250 -0.03(-2.34%)
Apr 19, 2023 1.080 1.090 1.050 1.070 62,135 +0.00(+0.00%)
Apr 18, 2023 1.030 1.080 1.030 1.070 40,972 +0.04(+3.38%)
Apr 17, 2023 1.050 1.060 1.030 1.035 41,938 -0.01(-0.96%)
Apr 14, 2023 1.030 1.060 1.030 1.045 25,098 -0.01(-0.48%)
Apr 13, 2023 1.020 1.050 1.010 1.050 57,135 +0.03(+2.94%)
Apr 12, 2023 1.060 1.079 1.010 1.020 102,991 -0.04(-3.77%)
Apr 11, 2023 1.060 1.080 1.060 1.060 28,184 +0.00(+0.00%)
Apr 10, 2023 1.060 1.100 1.060 1.060 13,005 +0.00(+0.00%)
Apr 06, 2023 1.080 1.080 1.060 1.060 50,655 -0.03(-2.75%)
Apr 05, 2023 1.080 1.090 1.060 1.090 70,177 +0.01(+0.93%)
Apr 04, 2023 1.080 1.090 1.070 1.080 19,996 +0.01(+0.93%)
Apr 03, 2023 1.100 1.119 1.060 1.070 53,830 -0.05(-4.46%)
Mar 31, 2023 1.170 1.170 1.100 1.120 84,172 -0.09(-7.44%)
Mar 30, 2023 1.030 1.240 1.020 1.210 325,098 +0.19(+18.63%)
Mar 29, 2023 1.110 1.110 1.020 1.020 247,214 -0.04(-3.77%)
Mar 28, 2023 1.100 1.110 1.060 1.060 128,402 -0.04(-3.64%)
Mar 27, 2023 1.100 1.140 1.040 1.100 157,356 -0.01(-0.90%)
Mar 24, 2023 1.060 1.150 1.040 1.110 121,299 +0.08(+7.77%)
Mar 23, 2023 1.070 1.080 1.030 1.030 49,558 -0.02(-1.90%)
Mar 22, 2023 1.100 1.100 1.050 1.050 66,560 -0.04(-3.67%)
Mar 21, 2023 1.080 1.120 1.080 1.090 47,943 +0.01(+0.92%)
Mar 20, 2023 1.140 1.140 1.080 1.080 88,434 -0.01(-0.91%)
Mar 17, 2023 1.090 1.140 1.089 1.090 62,625 -0.01(-0.87%)
Mar 16, 2023 1.090 1.120 1.080 1.100 84,059 -0.01(-1.14%)
Mar 15, 2023 1.120 1.170 1.100 1.112 130,524 -0.03(-2.43%)
Mar 14, 2023 1.100 1.150 1.100 1.140 56,363 +0.03(+2.70%)
Mar 13, 2023 1.150 1.180 1.110 1.110 103,801 +0.01(+0.91%)
Mar 10, 2023 1.140 1.150 1.100 1.100 104,964 -0.06(-5.17%)
Mar 09, 2023 1.170 1.200 1.160 1.160 67,350 -0.03(-2.52%)
Mar 08, 2023 1.160 1.210 1.160 1.190 202,062 +0.03(+2.59%)
Mar 07, 2023 1.170 1.190 1.150 1.160 46,691 -0.03(-2.52%)
Mar 06, 2023 1.200 1.210 1.170 1.190 54,009 +0.01(+0.85%)
Mar 03, 2023 1.160 1.200 1.160 1.180 57,345 +0.02(+1.72%)
Mar 02, 2023 1.150 1.200 1.149 1.160 69,450 +0.02(+1.55%)
Mar 01, 2023 1.190 1.210 1.140 1.142 94,016 -0.06(-4.81%)
Feb 28, 2023 1.180 1.230 1.170 1.200 240,782 +0.03(+2.56%)
Feb 27, 2023 1.150 1.180 1.140 1.170 60,162 +0.02(+1.74%)
Feb 24, 2023 1.160 1.160 1.130 1.150 75,655 -0.01(-0.86%)
Feb 23, 2023 1.142 1.160 1.112 1.160 78,911 +0.03(+3.11%)
Feb 22, 2023 1.130 1.132 1.120 1.125 67,152 -0.01(-1.32%)
Feb 21, 2023 1.120 1.140 1.110 1.140 66,825 +0.00(+0.00%)
Feb 17, 2023 1.140 1.160 1.120 1.140 82,006 +0.01(+0.88%)
Feb 16, 2023 1.150 1.150 1.120 1.130 31,046 -0.02(-1.74%)
Feb 15, 2023 1.150 1.150 1.130 1.150 34,924 +0.02(+1.77%)
Feb 14, 2023 1.150 1.160 1.110 1.130 87,965 -0.02(-1.31%)
Feb 13, 2023 1.150 1.170 1.140 1.145 100,922 -0.02(-2.14%)
Feb 10, 2023 1.190 1.190 1.150 1.170 90,897 -0.02(-1.68%)
Feb 09, 2023 1.180 1.190 1.160 1.190 49,666 +0.01(+0.85%)
Feb 08, 2023 1.190 1.190 1.150 1.180 59,271 +0.02(+2.16%)
Feb 07, 2023 1.170 1.180 1.140 1.155 56,199 -0.01(-1.28%)
Feb 06, 2023 1.170 1.170 1.160 1.170 74,162 +0.01(+0.86%)
Feb 03, 2023 1.190 1.190 1.150 1.160 42,711 +0.00(+0.00%)
Feb 02, 2023 1.190 1.190 1.160 1.160 111,357 -0.03(-2.52%)
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.