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

Globus Maritime Limi (NQ: GLBS )

1.900 -0.040 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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, 2020 44.00 48.43 42.83 45.01 1,398 -1.06(-2.30%)
Feb 27, 2020 44.00 50.00 41.12 46.07 1,586 +2.06(+4.68%)
Feb 26, 2020 49.00 50.00 44.01 44.01 1,243 -5.06(-10.31%)
Feb 25, 2020 52.61 53.79 47.02 49.07 1,098 -1.04(-2.08%)
Feb 24, 2020 54.58 55.49 50.12 50.11 940 -3.38(-6.32%)
Feb 21, 2020 56.19 59.00 52.98 53.49 1,145 -0.92(-1.69%)
Feb 20, 2020 58.69 59.00 51.63 54.41 2,224 -3.45(-5.96%)
Feb 19, 2020 51.91 58.99 51.00 57.86 3,869 +4.87(+9.19%)
Feb 18, 2020 56.08 56.28 51.00 52.99 1,514 -2.02(-3.67%)
Feb 14, 2020 56.00 58.84 54.51 55.01 470 -1.99(-3.49%)
Feb 13, 2020 57.20 61.00 55.20 57.00 1,568 -2.00(-3.39%)
Feb 12, 2020 58.00 72.00 56.00 59.00 5,781 +1.00(+1.72%)
Feb 11, 2020 53.00 59.00 51.00 58.00 2,012 +3.02(+5.49%)
Feb 10, 2020 57.30 57.30 52.00 54.98 1,820 -0.02(-0.04%)
Feb 07, 2020 66.00 67.00 54.50 55.00 4,024 -10.00(-15.38%)
Feb 06, 2020 70.00 70.00 63.00 65.00 1,688 -5.98(-8.42%)
Feb 05, 2020 76.96 76.96 69.01 70.98 526 -3.02(-4.08%)
Feb 04, 2020 70.00 74.00 69.00 74.00 1,423 +4.90(+7.09%)
Feb 03, 2020 66.50 71.99 64.00 69.10 1,582 +4.10(+6.31%)
Jan 31, 2020 74.00 76.00 63.00 65.00 2,960 -7.00(-9.72%)
Jan 30, 2020 88.00 88.00 71.00 72.00 2,960 -13.00(-15.29%)
Jan 29, 2020 92.00 97.00 82.15 85.00 6,682 -4.99(-5.55%)
Jan 28, 2020 92.00 93.57 87.00 89.99 655 -2.03(-2.21%)
Jan 27, 2020 92.00 93.99 89.02 92.02 622 -0.03(-0.03%)
Jan 24, 2020 92.00 93.99 92.00 92.05 619 -0.95(-1.02%)
Jan 23, 2020 94.00 97.00 92.00 93.00 1,014 -2.37(-2.49%)
Jan 22, 2020 97.00 97.30 94.25 95.37 1,063 -1.63(-1.68%)
Jan 21, 2020 102.00 102.00 96.00 97.00 698 -2.74(-2.75%)
Jan 17, 2020 102.00 103.00 95.00 99.74 1,240 +1.64(+1.67%)
Jan 16, 2020 106.00 106.00 98.00 98.10 2,875 -8.90(-8.32%)
Jan 15, 2020 100.00 109.00 100.00 107.00 6,971 +10.00(+10.31%)
Jan 14, 2020 94.00 99.00 93.00 97.00 1,523 +3.00(+3.19%)
Jan 13, 2020 97.00 99.00 94.00 94.00 2,502 -2.30(-2.39%)
Jan 10, 2020 100.05 101.88 95.30 96.30 1,582 -4.70(-4.65%)
Jan 09, 2020 102.00 103.00 97.00 101.00 1,123 +1.00(+1.00%)
Jan 08, 2020 105.00 105.99 99.00 100.00 1,219 -2.00(-1.96%)
Jan 07, 2020 104.00 104.00 101.00 102.00 658 -3.00(-2.86%)
Jan 06, 2020 116.00 116.00 101.00 105.00 2,590 -4.00(-3.67%)
Jan 03, 2020 100.00 114.00 100.00 109.00 4,642 +9.44(+9.48%)
Jan 02, 2020 101.00 103.00 96.10 99.56 1,058 +0.77(+0.78%)
Dec 31, 2019 98.00 102.00 95.00 98.79 2,228 +0.79(+0.81%)
Dec 30, 2019 101.00 102.00 96.00 98.00 2,158 -3.00(-2.97%)
Dec 27, 2019 105.00 105.00 97.45 101.00 1,158 -1.00(-0.98%)
Dec 26, 2019 100.00 106.00 100.00 102.00 1,427 +3.30(+3.34%)
Dec 24, 2019 96.00 100.00 94.52 98.70 1,025 +2.72(+2.83%)
Dec 23, 2019 99.23 101.00 93.00 95.98 2,302 -5.02(-4.97%)
Dec 20, 2019 106.00 107.00 98.00 101.00 1,121 -4.00(-3.81%)
Dec 19, 2019 102.00 107.00 101.00 105.00 1,775 +3.00(+2.94%)
Dec 18, 2019 104.00 105.00 96.00 102.00 1,964 -3.00(-2.86%)
Dec 17, 2019 114.00 114.00 100.00 105.00 2,963 -10.00(-8.70%)
Dec 16, 2019 117.00 120.00 114.50 115.00 1,570 -5.82(-4.82%)
Dec 13, 2019 122.00 124.00 115.00 120.82 773 -3.18(-2.56%)
Dec 12, 2019 123.00 138.00 115.00 124.00 6,510 +4.00(+3.33%)
Dec 11, 2019 126.00 126.00 116.37 120.00 1,373 -8.00(-6.25%)
Dec 10, 2019 128.00 138.00 125.00 128.00 2,276 -12.00(-8.57%)
Dec 09, 2019 128.00 146.00 125.00 140.00 4,518 +14.00(+11.11%)
Dec 06, 2019 122.00 128.99 122.00 126.00 650 +1.50(+1.20%)
Dec 05, 2019 129.00 132.00 122.00 124.50 1,379 -5.50(-4.23%)
Dec 04, 2019 130.00 133.00 127.00 130.00 503 -2.00(-1.52%)
Dec 03, 2019 137.00 137.00 128.00 132.00 439 -3.00(-2.22%)
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.