Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globus Maritime Limi (NQ: GLBS )

2.058 +0.034 (+1.70%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 19, 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 (%)
Jul 31, 2018 462.30 462.30 430.10 434.00 80 -15.90(-3.53%)
Jul 30, 2018 461.90 475.80 420.00 449.90 81 -15.10(-3.25%)
Jul 27, 2018 440.00 484.00 440.00 465.00 92 -9.00(-1.90%)
Jul 26, 2018 490.00 490.00 440.00 474.00 127 +14.00(+3.04%)
Jul 25, 2018 445.10 489.90 445.10 460.00 100 +17.40(+3.93%)
Jul 24, 2018 480.00 480.00 441.00 442.60 193 -17.40(-3.78%)
Jul 23, 2018 445.00 460.00 425.55 460.00 158 +17.16(+3.87%)
Jul 20, 2018 470.00 470.00 420.00 442.84 107 -23.76(-5.09%)
Jul 19, 2018 470.00 483.90 451.40 466.60 68 +4.60(+1.00%)
Jul 18, 2018 476.80 497.00 450.00 462.00 95 +7.90(+1.74%)
Jul 17, 2018 475.00 480.00 440.40 454.10 238 -35.90(-7.33%)
Jul 16, 2018 472.00 500.00 472.00 490.00 65 +18.00(+3.81%)
Jul 13, 2018 485.00 500.00 472.00 472.00 185 -28.00(-5.60%)
Jul 12, 2018 498.90 510.00 471.00 500.00 204 +0.90(+0.18%)
Jul 11, 2018 547.70 549.11 490.00 499.10 231 -22.60(-4.33%)
Jul 10, 2018 520.20 546.40 520.20 521.70 59 -2.30(-0.44%)
Jul 09, 2018 540.00 550.00 520.00 524.00 112 -9.40(-1.76%)
Jul 06, 2018 545.70 558.76 515.00 533.40 293 +2.40(+0.45%)
Jul 05, 2018 552.80 552.80 510.00 531.00 122 -8.20(-1.52%)
Jul 03, 2018 539.20 539.20 539.20 0 +25.00(+4.86%)
Jul 02, 2018 505.00 519.90 504.00 514.20 52 +9.50(+1.88%)
Jun 29, 2018 516.60 517.90 490.00 504.70 201 -10.30(-2.00%)
Jun 28, 2018 527.40 547.00 509.00 515.00 149 -6.00(-1.15%)
Jun 27, 2018 530.00 559.89 521.00 521.00 145 +1.18(+0.23%)
Jun 26, 2018 522.40 535.20 507.00 519.82 112 +6.82(+1.33%)
Jun 25, 2018 570.00 597.00 502.00 513.00 371 -42.00(-7.57%)
Jun 22, 2018 540.00 610.00 540.00 555.00 681 +15.50(+2.87%)
Jun 21, 2018 550.00 587.90 520.10 539.50 517 -14.50(-2.62%)
Jun 20, 2018 595.00 599.90 550.00 554.00 321 -43.00(-7.20%)
Jun 19, 2018 625.50 644.90 562.00 597.00 389 -28.00(-4.48%)
Jun 18, 2018 700.00 700.00 605.00 625.00 403 -44.00(-6.58%)
Jun 15, 2018 692.90 660.00 669.00 237 -23.90(-3.45%)
Jun 14, 2018 683.30 729.00 672.10 692.90 372 +12.90(+1.90%)
Jun 13, 2018 682.70 690.00 665.00 680.00 100 -17.80(-2.55%)
Jun 12, 2018 699.30 699.90 670.00 697.80 120 -1.50(-0.22%)
Jun 11, 2018 740.00 740.00 652.20 699.30 294 -45.70(-6.13%)
Jun 08, 2018 765.10 782.28 723.20 745.00 253 -45.00(-5.70%)
Jun 07, 2018 850.00 947.70 753.10 790.00 1,807 -49.30(-5.87%)
Jun 06, 2018 830.00 850.00 802.80 839.30 465 +29.30(+3.62%)
Jun 05, 2018 776.70 810.00 770.00 810.00 249 +60.00(+8.00%)
Jun 04, 2018 750.00 760.00 748.00 750.00 22 +10.00(+1.35%)
Jun 01, 2018 730.00 776.80 730.00 740.00 62 -4.50(-0.60%)
May 31, 2018 740.00 757.66 730.00 744.50 77 -0.60(-0.08%)
May 30, 2018 740.10 757.81 740.00 745.10 46 -2.96(-0.40%)
May 29, 2018 742.00 780.00 740.00 748.06 112 -24.04(-3.11%)
May 25, 2018 772.10 772.10 772.10 0 +12.10(+1.59%)
May 24, 2018 762.30 780.00 760.00 760.00 24 -10.00(-1.30%)
May 23, 2018 781.20 810.00 761.00 770.00 100 -3.90(-0.50%)
May 22, 2018 770.00 795.00 765.00 773.90 38 +3.80(+0.49%)
May 21, 2018 760.00 798.00 760.00 770.10 28 +0.10(+0.01%)
May 18, 2018 760.00 773.80 760.00 770.00 23 -10.00(-1.28%)
May 17, 2018 765.50 809.90 760.00 780.00 106 +15.00(+1.96%)
May 16, 2018 765.10 769.00 740.00 765.00 104 -5.10(-0.66%)
May 15, 2018 765.40 780.60 762.60 770.10 27 -19.44(-2.46%)
May 14, 2018 780.00 790.00 765.40 789.54 61 -20.46(-2.53%)
May 11, 2018 781.39 810.00 771.10 810.00 79 +11.40(+1.43%)
May 10, 2018 781.01 800.00 780.80 798.60 31 -16.70(-2.05%)
May 09, 2018 832.50 917.00 790.00 815.30 515 +45.40(+5.90%)
May 08, 2018 790.00 790.00 760.30 769.90 16 -6.10(-0.79%)
May 07, 2018 769.00 776.00 749.00 776.00 52 +4.60(+0.60%)
May 04, 2018 750.00 773.00 750.00 771.40 55 +1.40(+0.18%)
May 03, 2018 790.00 790.00 758.00 770.00 46 +2.20(+0.29%)
May 02, 2018 772.90 778.90 753.18 767.80 36 +7.80(+1.03%)
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.