Skip to main content

Globus Maritime Limi (NQ: GLBS )

2.200 +0.030 (+1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 2.100 2.500 1.960 2.440 718,944 +0.33(+15.64%)
Nov 30, 2023 2.060 2.170 1.990 2.110 248,344 +0.01(+0.48%)
Nov 29, 2023 1.950 2.150 1.930 2.100 390,559 +0.16(+8.25%)
Nov 28, 2023 1.970 2.010 1.930 1.940 75,742 -0.06(-2.76%)
Nov 27, 2023 1.950 2.030 1.945 1.995 134,818 +0.05(+2.50%)
Nov 24, 2023 1.850 1.950 1.850 1.946 21,765 +0.10(+5.21%)
Nov 22, 2023 1.820 1.979 1.820 1.850 31,705 +0.04(+2.21%)
Nov 21, 2023 1.980 2.020 1.800 1.810 74,283 -0.19(-9.50%)
Nov 20, 2023 1.860 2.040 1.830 2.000 158,761 +0.17(+9.29%)
Nov 17, 2023 1.620 1.830 1.570 1.830 132,561 +0.25(+15.46%)
Nov 16, 2023 1.460 1.600 1.440 1.585 70,305 +0.10(+7.09%)
Nov 15, 2023 1.500 1.500 1.460 1.480 11,192 -0.02(-1.33%)
Nov 14, 2023 1.450 1.520 1.450 1.500 24,209 +0.05(+3.45%)
Nov 13, 2023 1.520 1.570 1.440 1.450 65,986 -0.07(-4.61%)
Nov 10, 2023 1.570 1.590 1.505 1.520 78,479 -0.07(-4.40%)
Nov 09, 2023 1.570 1.640 1.560 1.590 31,615 +0.00(+0.00%)
Nov 08, 2023 1.610 1.650 1.570 1.590 35,915 -0.01(-0.63%)
Nov 07, 2023 1.700 1.800 1.570 1.600 167,888 -0.13(-7.51%)
Nov 06, 2023 1.730 1.840 1.710 1.730 115,499 +0.03(+1.76%)
Nov 03, 2023 1.700 1.750 1.640 1.700 91,653 +0.03(+1.80%)
Nov 02, 2023 1.600 1.695 1.590 1.670 26,521 +0.05(+2.91%)
Nov 01, 2023 1.640 1.670 1.600 1.623 22,943 -0.02(-1.05%)
Oct 31, 2023 1.630 1.720 1.630 1.640 49,120 -0.02(-1.20%)
Oct 30, 2023 1.680 1.780 1.554 1.660 40,187 -0.05(-2.92%)
Oct 27, 2023 1.774 1.860 1.695 1.710 72,662 -0.06(-3.39%)
Oct 26, 2023 1.840 1.880 1.740 1.770 88,171 -0.08(-4.32%)
Oct 25, 2023 1.780 1.850 1.770 1.850 74,104 +0.08(+4.23%)
Oct 24, 2023 1.730 1.810 1.730 1.775 97,449 +0.03(+2.01%)
Oct 23, 2023 1.660 1.840 1.650 1.740 105,652 -0.01(-0.57%)
Oct 20, 2023 1.670 1.760 1.530 1.750 498,852 +0.02(+1.16%)
Oct 19, 2023 2.200 2.290 1.632 1.730 517,668 -0.46(-21.00%)
Oct 18, 2023 2.150 2.240 2.132 2.190 128,469 +0.06(+2.82%)
Oct 17, 2023 2.210 2.290 2.120 2.130 203,121 -0.08(-3.84%)
Oct 16, 2023 2.290 2.289 2.172 2.215 84,597 -0.03(-1.12%)
Oct 13, 2023 2.120 2.350 2.020 2.240 321,964 +0.09(+4.19%)
Oct 12, 2023 2.180 2.210 2.130 2.150 96,573 -0.04(-1.83%)
Oct 11, 2023 2.190 2.240 2.139 2.190 165,858 +0.00(+0.00%)
Oct 10, 2023 2.160 2.250 2.144 2.190 157,099 +0.04(+1.62%)
Oct 09, 2023 2.190 2.220 2.101 2.155 135,758 -0.03(-1.37%)
Oct 06, 2023 2.130 2.230 2.070 2.185 310,254 +0.04(+1.63%)
Oct 05, 2023 2.290 2.450 2.100 2.150 668,936 -0.14(-6.11%)
Oct 04, 2023 2.010 2.325 2.010 2.290 752,425 +0.35(+18.04%)
Oct 03, 2023 2.020 2.070 1.920 1.940 392,148 -0.12(-5.83%)
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.