Skip to main content

Globus Maritime Limi (NQ: GLBS )

1.940 -0.050 (-2.51%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 1020 1039 990.00 995.00 186 -25.00(-2.45%)
Feb 27, 2018 1050 1060 1010 1020 102 -40.00(-3.77%)
Feb 26, 2018 1070 1070 1020 1060 138 +1.00(+0.09%)
Feb 23, 2018 1080 1090 1030 1059 78 -1.00(-0.09%)
Feb 22, 2018 1070 1070 1040 1060 64 +5.00(+0.47%)
Feb 21, 2018 1080 1080 1030 1055 150 -15.00(-1.40%)
Feb 20, 2018 1050 1100 1030 1070 236 +30.00(+2.88%)
Feb 16, 2018 1040 1040 1040 0 +40.00(+4.00%)
Feb 15, 2018 1020 1020 980.10 1000 149 -10.00(-0.99%)
Feb 14, 2018 997.40 1010 982.00 1010 142 +12.60(+1.26%)
Feb 13, 2018 1020 1020 981.00 997.40 150 -2.60(-0.26%)
Feb 12, 2018 1020 1030 984.40 1000 169 -20.00(-1.96%)
Feb 09, 2018 1030 1038 980.00 1020 487 -20.00(-1.92%)
Feb 08, 2018 1080 1097 1020 1040 248 -20.40(-1.92%)
Feb 07, 2018 1080 1100 1050 1060 337 -9.60(-0.90%)
Feb 06, 2018 1050 1090 1020 1070 326 -30.30(-2.75%)
Feb 05, 2018 1130 1150 1060 1100 292 -29.70(-2.63%)
Feb 02, 2018 1200 1200 990.00 1130 889 -70.00(-5.83%)
Feb 01, 2018 1380 1380 1170 1200 770 -130.00(-9.77%)
Jan 31, 2018 1210 1340 1210 1330 1,394 +130.00(+10.83%)
Jan 30, 2018 1190 1210 1174 1200 220 +1.00(+0.08%)
Jan 29, 2018 1230 1230 1150 1199 364 -16.00(-1.32%)
Jan 26, 2018 1200 1240 1200 1215 252 +5.10(+0.42%)
Jan 25, 2018 1229 1230 1200 1210 230 -30.10(-2.43%)
Jan 24, 2018 1220 1249 1200 1240 134 +40.00(+3.33%)
Jan 23, 2018 1220 1220 1200 1200 162 -0.30(-0.02%)
Jan 22, 2018 1180 1240 1170 1200 499 +20.30(+1.72%)
Jan 19, 2018 1190 1190 1160 1180 146 -10.00(-0.84%)
Jan 18, 2018 1190 1240 1160 1190 337 -10.00(-0.83%)
Jan 17, 2018 1220 1260 1150 1200 747 -5.70(-0.47%)
Jan 16, 2018 1280 1320 1170 1206 601 -74.30(-5.80%)
Jan 12, 2018 1280 1280 1280 0 -50.00(-3.76%)
Jan 11, 2018 1370 1450 1266 1330 810 -40.00(-2.92%)
Jan 10, 2018 1300 1460 1280 1370 1,794 +50.00(+3.79%)
Jan 09, 2018 1170 1350 1158 1320 1,501 +150.00(+12.82%)
Jan 08, 2018 1170 1190 1130 1170 272 +0.00(+0.00%)
Jan 05, 2018 1170 1200 1150 1170 304 +0.00(+0.00%)
Jan 04, 2018 1180 1190 1141 1170 353 +0.00(+0.00%)
Jan 03, 2018 1190 1200 1150 1170 445 -20.00(-1.68%)
Jan 02, 2018 1160 1160 1134 1190 367 +43.80(+3.82%)
Dec 29, 2017 1146 1146 1146 0 +6.20(+0.54%)
Dec 28, 2017 1170 1180 1130 1140 384 -40.00(-3.39%)
Dec 27, 2017 1190 1200 1130 1180 355 -20.00(-1.67%)
Dec 26, 2017 1290 1300 1154 1200 586 -50.00(-4.00%)
Dec 22, 2017 1260 1370 1215 1250 2,174 +40.90(+3.38%)
Dec 21, 2017 1190 1220 1130 1209 642 +39.10(+3.34%)
Dec 20, 2017 1120 1170 1120 1170 446 +40.00(+3.54%)
Dec 19, 2017 1100 1140 1080 1130 370 +30.00(+2.73%)
Dec 18, 2017 1150 1170 1090 1100 696 -70.00(-5.98%)
Dec 15, 2017 1200 1220 1120 1170 622 +40.00(+3.54%)
Dec 14, 2017 1230 1230 1120 1130 733 -90.00(-7.38%)
Dec 13, 2017 1200 1270 1120 1220 980 +60.00(+5.17%)
Dec 12, 2017 1290 1299 1140 1160 1,212 -150.00(-11.45%)
Dec 11, 2017 1450 1500 1230 1310 2,427 -160.00(-10.88%)
Dec 08, 2017 1900 2010 1470 1470 14,915 +60.00(+4.26%)
Dec 07, 2017 1280 1440 1220 1410 2,568 +100.00(+7.63%)
Dec 06, 2017 1300 1380 1200 1310 1,540 -50.00(-3.68%)
Dec 05, 2017 1540 1850 1320 1360 10,543 +120.00(+9.68%)
Dec 04, 2017 1100 1240 1100 1240 1,907 +160.00(+14.81%)
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.