Globus Maritime Limi (NQ: GLBS )

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.080 1.096 1.030 1.050 168,494 -0.04(-3.67%)
Dec 29, 2022 1.100 1.110 1.060 1.090 138,905 +0.00(+0.00%)
Dec 28, 2022 1.120 1.130 1.080 1.090 149,157 -0.03(-3.11%)
Dec 27, 2022 1.160 1.165 1.110 1.125 94,594 -0.06(-5.46%)
Dec 23, 2022 1.220 1.220 1.170 1.190 119,315 -0.01(-0.83%)
Dec 22, 2022 1.160 1.210 1.140 1.200 165,567 +0.04(+3.45%)
Dec 21, 2022 1.150 1.170 1.150 1.160 81,293 +0.02(+1.75%)
Dec 20, 2022 1.130 1.140 1.120 1.140 55,766 +0.02(+1.79%)
Dec 19, 2022 1.120 1.130 1.120 1.120 95,139 +0.00(+0.00%)
Dec 16, 2022 1.130 1.150 1.100 1.120 37,132 -0.02(-1.75%)
Dec 15, 2022 1.140 1.160 1.100 1.140 130,966 +0.02(+1.79%)
Dec 14, 2022 1.110 1.120 1.090 1.120 76,856 +0.01(+0.90%)
Dec 13, 2022 1.100 1.120 1.090 1.110 52,252 +0.03(+2.78%)
Dec 12, 2022 1.150 1.150 1.060 1.080 105,519 +0.02(+1.89%)
Dec 09, 2022 1.070 1.100 1.050 1.060 94,896 -0.01(-0.93%)
Dec 08, 2022 1.120 1.125 1.060 1.070 151,135 -0.03(-2.73%)
Dec 07, 2022 1.120 1.140 1.080 1.100 113,606 -0.03(-2.65%)
Dec 06, 2022 1.190 1.210 1.100 1.130 184,632 -0.04(-3.42%)
Dec 05, 2022 1.240 1.240 1.160 1.170 448,612 -0.06(-4.88%)
Dec 02, 2022 1.250 1.290 1.210 1.230 261,424 -0.02(-1.60%)
Dec 01, 2022 1.390 1.442 1.250 1.250 709,381 -0.12(-8.76%)
Nov 30, 2022 1.320 1.380 1.275 1.370 891,905 +0.09(+7.38%)
Nov 29, 2022 1.300 1.340 1.270 1.276 234,428 -0.13(-9.52%)
Nov 28, 2022 1.370 1.420 1.310 1.410 307,107 +0.07(+5.62%)
Nov 25, 2022 1.300 1.350 1.290 1.335 76,648 +0.06(+5.12%)
Nov 23, 2022 1.230 1.280 1.226 1.270 100,789 +0.02(+1.61%)
Nov 22, 2022 1.260 1.310 1.230 1.250 136,970 -0.02(-1.58%)
Nov 21, 2022 1.370 1.370 1.220 1.270 245,872 -0.08(-5.93%)
Nov 18, 2022 1.400 1.400 1.340 1.350 49,897 -0.04(-2.65%)
Nov 17, 2022 1.320 1.390 1.319 1.387 64,619 +0.06(+4.27%)
Nov 16, 2022 1.310 1.330 1.290 1.330 64,805 +0.01(+0.76%)
Nov 15, 2022 1.390 1.410 1.301 1.320 129,349 -0.07(-5.04%)
Nov 14, 2022 1.350 1.390 1.340 1.390 128,473 +0.05(+3.73%)
Nov 11, 2022 1.190 1.340 1.190 1.340 327,867 +0.14(+11.67%)
Nov 10, 2022 1.260 1.260 1.190 1.200 112,134 +0.03(+2.56%)
Nov 09, 2022 1.250 1.250 1.170 1.170 83,540 -0.06(-4.88%)
Nov 08, 2022 1.200 1.250 1.180 1.230 129,744 +0.04(+3.36%)
Nov 07, 2022 1.190 1.220 1.180 1.190 77,304 -0.01(-0.83%)
Nov 04, 2022 1.230 1.250 1.200 1.200 108,524 -0.02(-1.58%)
Nov 03, 2022 1.200 1.230 1.200 1.219 57,490 -0.01(-0.49%)
Nov 02, 2022 1.270 1.288 1.210 1.225 93,218 -0.04(-3.52%)
Nov 01, 2022 1.300 1.310 1.270 1.270 54,321 +0.00(+0.00%)
Oct 31, 2022 1.300 1.320 1.270 1.270 44,224 -0.02(-1.93%)
Oct 28, 2022 1.320 1.330 1.280 1.295 15,090 +0.00(+0.39%)
Oct 27, 2022 1.310 1.333 1.290 1.290 56,608 -0.04(-3.01%)
Oct 26, 2022 1.320 1.385 1.320 1.330 75,485 +0.01(+0.76%)
Oct 25, 2022 1.260 1.340 1.260 1.320 92,820 +0.05(+3.94%)
Oct 24, 2022 1.280 1.337 1.250 1.270 124,089 -0.04(-3.06%)
Oct 21, 2022 1.280 1.350 1.260 1.310 56,058 +0.01(+0.78%)
Oct 20, 2022 1.300 1.330 1.270 1.300 74,630 -0.03(-2.15%)
Oct 19, 2022 1.330 1.333 1.290 1.329 212,947 +0.00(+0.26%)
Oct 18, 2022 1.370 1.390 1.310 1.325 122,833 -0.04(-2.57%)
Oct 17, 2022 1.330 1.410 1.330 1.360 103,544 +0.01(+0.74%)
Oct 14, 2022 1.390 1.420 1.350 1.350 54,559 -0.06(-4.26%)
Oct 13, 2022 1.410 1.420 1.370 1.410 146,176 -0.01(-0.70%)
Oct 12, 2022 1.360 1.430 1.350 1.420 153,993 +0.05(+3.65%)
Oct 11, 2022 1.400 1.409 1.340 1.370 126,728 -0.03(-2.14%)
Oct 10, 2022 1.490 1.530 1.380 1.400 443,261 -0.05(-3.45%)
Oct 07, 2022 1.510 1.590 1.420 1.450 662,885 -0.19(-11.59%)
Oct 06, 2022 1.650 1.710 1.510 1.640 1,500,444 -0.07(-4.09%)
Oct 05, 2022 1.330 1.735 1.300 1.710 3,248,177 +0.36(+26.67%)
Oct 04, 2022 1.310 1.440 1.290 1.350 1,830,499 +0.07(+5.75%)
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.