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 29, 2024 2.190 2.275 2.190 2.240 17,831 -0.03(-1.32%)
Feb 28, 2024 2.170 2.280 2.170 2.270 108,838 +0.08(+3.65%)
Feb 27, 2024 2.180 2.220 2.110 2.190 66,226 +0.03(+1.39%)
Feb 26, 2024 2.110 2.170 2.110 2.160 36,545 +0.04(+1.89%)
Feb 23, 2024 2.120 2.160 2.110 2.120 31,112 +0.00(+0.00%)
Feb 22, 2024 2.230 2.230 2.070 2.120 61,404 -0.07(-3.20%)
Feb 21, 2024 2.170 2.220 2.160 2.190 14,244 -0.01(-0.45%)
Feb 20, 2024 2.230 2.270 2.160 2.200 41,116 -0.01(-0.45%)
Feb 16, 2024 2.190 2.210 2.130 2.210 94,785 +0.03(+1.38%)
Feb 15, 2024 2.140 2.200 2.140 2.180 46,051 +0.04(+1.87%)
Feb 14, 2024 2.130 2.221 2.120 2.140 28,035 +0.01(+0.47%)
Feb 13, 2024 2.150 2.199 2.120 2.130 66,519 -0.02(-0.93%)
Feb 12, 2024 2.150 2.200 2.150 2.150 42,786 -0.01(-0.46%)
Feb 09, 2024 2.200 2.200 2.120 2.160 21,584 +0.00(+0.00%)
Feb 08, 2024 2.150 2.191 2.120 2.160 21,789 +0.02(+0.93%)
Feb 07, 2024 2.150 2.210 2.120 2.140 60,194 -0.02(-0.93%)
Feb 06, 2024 2.180 2.230 2.110 2.160 59,577 +0.02(+0.93%)
Feb 05, 2024 2.180 2.224 2.085 2.140 42,011 -0.10(-4.46%)
Feb 02, 2024 2.280 2.370 2.171 2.240 47,241 -0.02(-0.88%)
Feb 01, 2024 2.300 2.370 2.180 2.260 85,481 -0.06(-2.59%)
Jan 31, 2024 2.350 2.390 2.290 2.320 41,281 -0.05(-2.11%)
Jan 30, 2024 2.310 2.400 2.310 2.370 28,504 -0.01(-0.42%)
Jan 29, 2024 2.310 2.400 2.310 2.380 50,320 +0.04(+1.71%)
Jan 26, 2024 2.370 2.370 2.315 2.340 24,413 -0.03(-1.27%)
Jan 25, 2024 2.350 2.410 2.350 2.370 23,450 -0.01(-0.63%)
Jan 24, 2024 2.290 2.400 2.270 2.385 218,881 +0.07(+3.25%)
Jan 23, 2024 2.380 2.380 2.220 2.310 65,038 -0.06(-2.53%)
Jan 22, 2024 2.300 2.400 2.281 2.370 51,538 +0.02(+0.85%)
Jan 19, 2024 2.390 2.425 2.300 2.350 37,451 +0.01(+0.43%)
Jan 18, 2024 2.280 2.350 2.250 2.340 49,028 +0.06(+2.63%)
Jan 17, 2024 2.250 2.300 2.150 2.280 103,125 -0.01(-0.44%)
Jan 16, 2024 2.310 2.360 2.260 2.290 48,052 -0.06(-2.55%)
Jan 12, 2024 2.490 2.500 2.350 2.350 41,040 -0.10(-4.08%)
Jan 11, 2024 2.500 2.538 2.420 2.450 59,992 -0.13(-5.04%)
Jan 10, 2024 2.580 2.640 2.499 2.580 34,476 +0.04(+1.57%)
Jan 09, 2024 2.410 2.559 2.410 2.540 46,683 +0.03(+1.20%)
Jan 08, 2024 2.620 2.620 2.470 2.510 94,011 -0.07(-2.71%)
Jan 05, 2024 2.660 2.690 2.550 2.580 97,413 -0.08(-3.01%)
Jan 04, 2024 2.560 2.690 2.560 2.660 127,421 +0.10(+3.91%)
Jan 03, 2024 2.570 2.650 2.310 2.560 123,138 -0.08(-3.03%)
Jan 02, 2024 2.590 2.720 2.510 2.640 114,273 -0.01(-0.38%)
Dec 29, 2023 2.670 2.685 2.570 2.650 125,500 -0.06(-2.21%)
Dec 28, 2023 2.740 2.740 2.700 2.710 125,721 -0.01(-0.37%)
Dec 27, 2023 2.730 2.787 2.700 2.720 166,432 -0.02(-0.73%)
Dec 26, 2023 3.050 3.050 2.710 2.740 185,611 -0.23(-7.74%)
Dec 22, 2023 2.960 3.150 2.844 2.970 462,624 +0.04(+1.19%)
Dec 21, 2023 2.770 2.940 2.770 2.935 321,424 +0.12(+4.45%)
Dec 20, 2023 2.710 2.850 2.700 2.810 621,005 +0.04(+1.44%)
Dec 19, 2023 2.600 2.800 2.600 2.770 457,477 +0.01(+0.36%)
Dec 18, 2023 2.660 2.800 2.660 2.760 468,517 +0.02(+0.74%)
Dec 15, 2023 2.680 2.806 2.600 2.740 99,543 +0.13(+4.97%)
Dec 14, 2023 2.580 2.720 2.557 2.610 96,990 -0.01(-0.38%)
Dec 13, 2023 2.610 2.660 2.550 2.620 76,961 +0.02(+0.77%)
Dec 12, 2023 2.640 2.640 2.550 2.600 204,644 -0.04(-1.70%)
Dec 11, 2023 2.730 2.795 2.502 2.645 235,185 -0.17(-5.87%)
Dec 08, 2023 2.800 2.850 2.790 2.810 243,327 +0.06(+2.18%)
Dec 07, 2023 2.710 2.800 2.700 2.750 221,057 +0.04(+1.48%)
Dec 06, 2023 2.660 2.730 2.660 2.710 242,873 +0.02(+0.74%)
Dec 05, 2023 2.630 2.750 2.600 2.690 402,131 +0.07(+2.67%)
Dec 04, 2023 2.430 2.640 2.350 2.620 492,710 +0.18(+7.38%)
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.