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

Globus Maritime Limi (NQ: GLBS )

1.889 +0.018 (+0.99%)
Streaming Delayed Price Updated: 2:44 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 (%)
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%)
Jul 01, 2019 237.00 237.00 226.00 235.00 4,049 +5.00(+2.17%)
Jun 28, 2019 240.00 249.00 224.00 230.00 4,964 -1.00(-0.43%)
Jun 27, 2019 229.00 242.00 223.00 231.00 3,146 +8.00(+3.59%)
Jun 26, 2019 222.00 232.00 217.00 223.00 1,131 +6.00(+2.76%)
Jun 25, 2019 223.00 225.00 215.00 217.00 483 -7.00(-3.12%)
Jun 24, 2019 223.00 229.00 218.00 224.00 674 -1.00(-0.44%)
Jun 21, 2019 228.00 233.49 221.67 225.00 604 -1.00(-0.44%)
Jun 20, 2019 236.00 246.00 226.00 226.00 552 -7.00(-3.00%)
Jun 19, 2019 233.00 244.00 233.00 233.00 331 +1.00(+0.43%)
Jun 18, 2019 230.00 245.00 230.00 232.00 1,120 +5.00(+2.20%)
Jun 17, 2019 249.00 249.00 222.00 227.00 1,653 -23.00(-9.20%)
Jun 14, 2019 267.00 269.57 250.00 250.00 1,060 -18.00(-6.72%)
Jun 13, 2019 271.00 271.00 260.00 268.00 1,200 +13.00(+5.10%)
Jun 12, 2019 279.00 289.00 255.00 255.00 3,096 -37.00(-12.67%)
Jun 11, 2019 288.00 315.00 272.00 292.00 5,665 +4.00(+1.39%)
Jun 10, 2019 309.00 309.00 282.00 288.00 1,010 -9.00(-3.03%)
Jun 07, 2019 290.00 310.00 280.00 297.00 1,776 +8.13(+2.81%)
Jun 06, 2019 283.00 289.00 271.18 288.87 394 +8.87(+3.17%)
Jun 05, 2019 289.00 293.00 280.00 280.00 1,041 -15.00(-5.08%)
Jun 04, 2019 279.00 317.00 276.00 295.00 3,575 +21.00(+7.66%)
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.