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 (%)
Sep 30, 2022 1.260 1.290 1.250 1.260 58,275 -0.00(-0.40%)
Sep 29, 2022 1.340 1.340 1.250 1.265 72,661 -0.11(-8.33%)
Sep 28, 2022 1.280 1.440 1.280 1.380 202,600 +0.11(+8.66%)
Sep 27, 2022 1.260 1.300 1.250 1.270 42,318 +0.01(+0.79%)
Sep 26, 2022 1.330 1.340 1.260 1.260 81,247 -0.05(-3.82%)
Sep 23, 2022 1.380 1.392 1.286 1.310 173,106 -0.08(-5.76%)
Sep 22, 2022 1.510 1.580 1.390 1.390 179,568 -0.11(-7.33%)
Sep 21, 2022 1.540 1.550 1.500 1.500 54,802 -0.05(-3.17%)
Sep 20, 2022 1.480 1.550 1.480 1.549 123,378 +0.04(+2.59%)
Sep 19, 2022 1.600 1.600 1.490 1.510 127,862 -0.01(-0.98%)
Sep 16, 2022 1.551 1.590 1.520 1.525 90,741 -0.05(-2.87%)
Sep 15, 2022 1.630 1.630 1.550 1.570 78,600 -0.05(-3.09%)
Sep 14, 2022 1.620 1.639 1.600 1.620 22,609 +0.02(+1.25%)
Sep 13, 2022 1.660 1.660 1.590 1.600 52,719 -0.05(-3.03%)
Sep 12, 2022 1.720 1.720 1.630 1.650 88,878 -0.04(-2.37%)
Sep 09, 2022 1.650 1.700 1.631 1.690 73,687 +0.06(+3.68%)
Sep 08, 2022 1.520 1.630 1.520 1.630 115,876 +0.08(+5.16%)
Sep 07, 2022 1.560 1.560 1.530 1.550 51,471 +0.00(+0.00%)
Sep 06, 2022 1.600 1.615 1.540 1.550 47,031 -0.05(-3.13%)
Sep 02, 2022 1.620 1.630 1.600 1.600 31,251 -0.03(-1.84%)
Sep 01, 2022 1.670 1.670 1.600 1.630 71,431 -0.04(-2.40%)
Aug 31, 2022 1.630 1.670 1.600 1.670 116,631 +0.06(+4.05%)
Aug 30, 2022 1.690 1.690 1.605 1.605 120,350 -0.07(-4.46%)
Aug 29, 2022 1.650 1.710 1.630 1.680 126,343 +0.00(+0.00%)
Aug 26, 2022 1.720 1.740 1.655 1.680 167,846 -0.06(-3.45%)
Aug 25, 2022 1.770 1.770 1.710 1.740 81,235 +0.02(+1.16%)
Aug 24, 2022 1.740 1.760 1.690 1.720 140,678 -0.02(-1.15%)
Aug 23, 2022 1.750 1.790 1.710 1.740 183,223 +0.00(+0.00%)
Aug 22, 2022 1.760 1.780 1.680 1.740 137,944 -0.03(-1.69%)
Aug 19, 2022 1.830 1.830 1.750 1.770 160,906 -0.09(-4.84%)
Aug 18, 2022 1.780 1.880 1.730 1.860 354,089 +0.05(+2.76%)
Aug 17, 2022 1.880 1.960 1.770 1.810 906,518 -0.07(-3.72%)
Aug 16, 2022 1.880 1.900 1.780 1.880 1,963,037 +0.05(+2.73%)
Aug 15, 2022 1.710 1.860 1.710 1.830 392,193 +0.12(+7.02%)
Aug 12, 2022 1.670 1.710 1.630 1.710 113,281 +0.08(+4.91%)
Aug 11, 2022 1.640 1.690 1.611 1.630 165,842 +0.02(+1.24%)
Aug 10, 2022 1.600 1.650 1.590 1.610 130,517 +0.02(+1.26%)
Aug 09, 2022 1.670 1.670 1.580 1.590 91,580 -0.01(-0.63%)
Aug 08, 2022 1.630 1.685 1.600 1.600 94,427 -0.04(-2.44%)
Aug 05, 2022 1.670 1.670 1.600 1.640 123,452 -0.01(-0.61%)
Aug 04, 2022 1.610 1.660 1.610 1.650 114,731 +0.05(+3.12%)
Aug 03, 2022 1.630 1.650 1.580 1.600 51,490 +0.00(+0.00%)
Aug 02, 2022 1.600 1.648 1.570 1.600 35,011 +0.01(+0.63%)
Aug 01, 2022 1.600 1.660 1.550 1.590 146,675 -0.06(-3.38%)
Jul 29, 2022 1.690 1.690 1.630 1.646 60,393 -0.00(-0.26%)
Jul 28, 2022 1.610 1.670 1.530 1.650 374,959 +0.06(+3.77%)
Jul 27, 2022 1.540 1.620 1.540 1.590 149,356 +0.05(+3.25%)
Jul 26, 2022 1.620 1.638 1.500 1.540 252,740 -0.08(-4.94%)
Jul 25, 2022 1.720 1.720 1.610 1.620 104,121 +0.02(+1.25%)
Jul 22, 2022 1.740 1.745 1.600 1.600 135,469 -0.17(-9.60%)
Jul 21, 2022 1.810 1.810 1.730 1.770 77,830 +0.00(+0.00%)
Jul 20, 2022 1.870 1.880 1.750 1.770 132,017 -0.12(-6.35%)
Jul 19, 2022 1.690 1.890 1.640 1.890 341,252 +0.25(+15.24%)
Jul 18, 2022 1.670 1.730 1.627 1.640 297,286 +0.02(+1.23%)
Jul 15, 2022 1.500 1.650 1.500 1.620 480,997 +0.12(+8.00%)
Jul 14, 2022 1.530 1.530 1.490 1.500 44,551 -0.01(-0.66%)
Jul 13, 2022 1.520 1.540 1.480 1.510 69,706 +0.02(+1.34%)
Jul 12, 2022 1.550 1.552 1.480 1.490 352,274 -0.05(-3.25%)
Jul 11, 2022 1.620 1.620 1.520 1.540 225,749 -0.08(-4.94%)
Jul 08, 2022 1.650 1.684 1.620 1.620 118,723 -0.06(-3.57%)
Jul 07, 2022 1.700 1.750 1.630 1.680 173,303 +0.06(+3.70%)
Jul 06, 2022 1.700 1.700 1.600 1.620 86,957 -0.09(-5.26%)
Jul 05, 2022 1.740 1.760 1.623 1.710 139,787 +0.01(+0.88%)
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.