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

Globus Maritime Limi (NQ: GLBS )

1.880 +0.010 (+0.53%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 3, 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 (%)
Sep 30, 2019 202.00 208.00 185.00 205.00 3,275 -26.50(-11.45%)
Sep 27, 2019 252.00 259.00 223.00 231.50 6,722 -11.71(-4.81%)
Sep 26, 2019 263.00 268.00 240.55 243.21 2,055 -13.79(-5.37%)
Sep 25, 2019 248.00 258.00 247.00 257.00 1,219 +9.00(+3.63%)
Sep 24, 2019 249.00 255.00 245.00 248.00 842 -4.00(-1.59%)
Sep 23, 2019 242.00 262.00 241.00 252.00 2,100 +11.00(+4.56%)
Sep 20, 2019 239.00 243.62 232.00 241.00 1,004 +2.00(+0.84%)
Sep 19, 2019 245.00 248.00 234.00 239.00 668 -2.00(-0.83%)
Sep 18, 2019 245.00 249.00 235.00 241.00 770 -7.00(-2.82%)
Sep 17, 2019 240.00 253.00 233.00 248.00 1,653 +7.00(+2.90%)
Sep 16, 2019 231.00 243.68 231.00 241.00 2,916 +14.00(+6.17%)
Sep 13, 2019 225.00 230.00 225.00 227.00 635 +2.00(+0.89%)
Sep 12, 2019 228.00 231.00 223.00 225.00 805 -2.00(-0.88%)
Sep 11, 2019 237.00 237.00 223.60 227.00 1,301 -11.00(-4.62%)
Sep 10, 2019 232.00 239.35 223.00 238.00 2,243 +6.00(+2.59%)
Sep 09, 2019 229.00 239.00 217.00 232.00 5,058 +5.00(+2.20%)
Sep 06, 2019 237.00 243.00 225.00 227.00 1,278 -13.00(-5.42%)
Sep 05, 2019 230.00 243.00 227.00 240.00 3,208 +14.00(+6.19%)
Sep 04, 2019 245.00 250.00 225.00 226.00 4,043 +5.00(+2.26%)
Sep 03, 2019 233.00 239.00 218.00 221.00 2,649 -4.00(-1.78%)
Aug 30, 2019 225.00 238.00 205.00 225.00 2,642 +6.00(+2.74%)
Aug 29, 2019 203.00 228.00 200.00 219.00 1,539 +20.00(+10.05%)
Aug 28, 2019 190.00 214.00 190.00 199.00 1,602 +10.00(+5.29%)
Aug 27, 2019 204.00 205.00 187.00 189.00 429 -14.00(-6.90%)
Aug 26, 2019 194.00 208.00 190.00 203.00 546 +15.00(+7.98%)
Aug 23, 2019 205.00 210.37 186.00 188.00 1,795 -12.00(-6.00%)
Aug 22, 2019 194.00 255.00 190.00 200.00 9,022 +15.00(+8.11%)
Aug 21, 2019 195.00 195.00 176.00 185.00 282 -5.00(-2.63%)
Aug 20, 2019 184.00 191.00 184.00 190.00 516 +11.00(+6.15%)
Aug 19, 2019 175.00 198.00 173.00 179.00 2,366 +13.00(+7.83%)
Aug 16, 2019 164.00 175.00 163.00 166.00 320 -2.00(-1.19%)
Aug 15, 2019 173.00 175.00 166.00 168.00 455 -5.00(-2.89%)
Aug 14, 2019 178.00 180.01 173.00 173.00 426 -15.00(-7.98%)
Aug 13, 2019 175.00 189.00 175.00 188.00 1,060 +13.00(+7.43%)
Aug 12, 2019 185.00 190.00 173.00 175.00 695 -9.00(-4.89%)
Aug 09, 2019 191.00 193.00 180.00 184.00 419 -8.00(-4.17%)
Aug 08, 2019 188.00 200.00 177.00 192.00 762 +3.00(+1.59%)
Aug 07, 2019 193.00 197.00 180.00 189.00 1,109 -4.00(-2.07%)
Aug 06, 2019 194.00 200.00 190.00 193.00 635 -2.00(-1.03%)
Aug 05, 2019 205.00 206.00 190.00 195.00 1,834 -17.00(-8.02%)
Aug 02, 2019 209.00 215.60 201.41 212.00 2,252 +7.00(+3.41%)
Aug 01, 2019 220.00 225.00 201.00 205.00 1,440 -15.00(-6.82%)
Jul 31, 2019 222.00 228.00 220.00 220.00 417 +0.00(+0.00%)
Jul 30, 2019 225.00 227.00 201.00 220.00 1,618 -6.50(-2.87%)
Jul 29, 2019 238.00 239.48 222.00 226.50 1,266 -7.50(-3.21%)
Jul 26, 2019 239.00 245.26 226.96 234.00 1,191 -5.00(-2.09%)
Jul 25, 2019 253.00 263.00 232.00 239.00 1,712 -9.00(-3.63%)
Jul 24, 2019 265.00 274.00 251.00 248.00 1,580 -22.00(-8.15%)
Jul 23, 2019 272.00 276.00 251.00 270.00 3,542 -1.00(-0.37%)
Jul 22, 2019 236.00 275.00 236.00 271.00 5,251 +34.00(+14.35%)
Jul 19, 2019 244.00 244.00 235.00 237.00 907 -8.00(-3.27%)
Jul 18, 2019 234.00 247.00 229.00 245.00 1,461 +11.00(+4.70%)
Jul 17, 2019 239.00 240.00 234.00 234.00 669 -5.00(-2.09%)
Jul 16, 2019 238.00 249.00 234.00 239.00 1,235 +4.00(+1.70%)
Jul 15, 2019 234.00 239.61 232.00 235.00 803 +1.00(+0.43%)
Jul 12, 2019 234.00 239.00 233.00 234.00 634 -1.00(-0.43%)
Jul 11, 2019 231.00 241.00 225.00 235.00 1,141 +4.00(+1.73%)
Jul 10, 2019 250.00 250.00 230.00 231.00 2,196 -19.00(-7.60%)
Jul 09, 2019 221.00 267.00 220.00 250.00 7,211 +27.00(+12.11%)
Jul 08, 2019 229.00 235.92 221.00 223.00 1,237 -10.00(-4.29%)
Jul 05, 2019 234.00 240.00 229.00 233.00 1,036 +5.00(+2.19%)
Jul 03, 2019 234.00 234.00 218.00 228.00 1,432 -2.00(-0.87%)
Jul 02, 2019 249.00 258.00 228.00 230.00 4,725 -5.00(-2.13%)
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.