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 (%)
Jan 31, 2022 1.770 1.870 1.860 80,470 +0.07(+3.91%)
Jan 28, 2022 1.620 1.830 1.600 1.790 370,199 +0.13(+7.83%)
Jan 27, 2022 1.670 1.720 1.600 1.660 135,950 -0.03(-1.78%)
Jan 26, 2022 1.730 1.800 1.660 1.690 179,708 -0.03(-1.74%)
Jan 25, 2022 1.710 1.750 1.610 1.720 182,678 -0.02(-1.15%)
Jan 24, 2022 1.700 1.760 1.565 1.740 473,762 +0.01(+0.58%)
Jan 21, 2022 1.890 1.890 1.720 1.730 521,680 -0.17(-8.95%)
Jan 20, 2022 1.900 2.000 1.880 1.900 293,843 -0.01(-0.52%)
Jan 19, 2022 1.890 1.980 1.829 1.910 160,536 +0.02(+1.06%)
Jan 18, 2022 2.000 2.040 1.870 1.890 345,838 -0.16(-7.80%)
Jan 14, 2022 2.050 0 +0.00(+0.00%)
Jan 13, 2022 2.110 2.140 2.050 2.050 77,268 -0.06(-2.84%)
Jan 12, 2022 2.190 2.240 2.110 2.110 107,469 -0.07(-3.21%)
Jan 11, 2022 2.090 2.200 2.090 2.180 83,460 +0.08(+3.81%)
Jan 10, 2022 2.120 2.150 2.060 2.100 120,951 -0.04(-1.91%)
Jan 07, 2022 2.160 2.200 2.130 2.141 58,392 +0.00(+0.05%)
Jan 06, 2022 2.150 2.220 2.045 2.140 158,147 +0.03(+1.42%)
Jan 05, 2022 2.190 2.240 2.090 2.110 141,167 -0.07(-3.21%)
Jan 04, 2022 2.270 2.270 2.150 2.180 171,571 -0.08(-3.54%)
Jan 03, 2022 2.100 2.280 2.100 2.260 199,366 +0.16(+7.62%)
Dec 31, 2021 2.120 2.200 2.100 2.100 469,114 -0.04(-1.87%)
Dec 30, 2021 2.150 2.240 2.120 2.140 378,020 -0.03(-1.38%)
Dec 29, 2021 2.260 2.280 2.124 2.170 376,234 -0.09(-3.98%)
Dec 28, 2021 2.390 2.430 2.250 2.260 217,371 -0.10(-4.24%)
Dec 27, 2021 2.400 2.510 2.350 2.360 317,747 -0.05(-2.07%)
Dec 23, 2021 2.300 2.440 2.300 2.410 380,763 +0.13(+5.70%)
Dec 22, 2021 2.180 2.320 2.150 2.280 370,266 +0.07(+3.17%)
Dec 21, 2021 2.080 2.260 2.070 2.210 346,956 +0.16(+7.80%)
Dec 20, 2021 2.050 2.050 2.000 2.050 188,728 -0.06(-2.84%)
Dec 17, 2021 1.960 2.110 1.940 2.110 258,340 +0.13(+6.57%)
Dec 16, 2021 2.040 2.070 1.955 1.980 222,686 -0.04(-1.98%)
Dec 15, 2021 2.060 2.100 1.910 2.020 426,596 -0.06(-2.88%)
Dec 14, 2021 2.080 2.140 2.040 2.080 241,331 -0.02(-0.95%)
Dec 13, 2021 2.320 2.320 2.050 2.100 418,171 -0.14(-6.25%)
Dec 10, 2021 2.280 2.290 2.220 2.240 139,335 -0.04(-1.75%)
Dec 09, 2021 2.350 2.380 2.220 2.280 280,442 -0.10(-4.20%)
Dec 08, 2021 2.350 2.410 2.270 2.380 257,306 +0.04(+1.71%)
Dec 07, 2021 2.260 2.410 2.180 2.340 390,381 +0.13(+5.88%)
Dec 06, 2021 2.310 2.340 2.150 2.210 430,708 -0.09(-3.91%)
Dec 03, 2021 2.400 2.400 2.230 2.300 324,382 -0.13(-5.35%)
Dec 02, 2021 2.330 2.450 2.300 2.430 318,679 +0.13(+5.65%)
Dec 01, 2021 2.630 2.700 2.290 2.300 1,683,524 -0.17(-6.88%)
Nov 30, 2021 2.530 2.600 2.430 2.470 2,398,232 -0.04(-1.59%)
Nov 29, 2021 2.610 2.660 2.500 2.510 679,555 -0.07(-2.71%)
Nov 26, 2021 2.570 2.620 2.500 2.580 422,707 -0.07(-2.64%)
Nov 24, 2021 2.510 2.660 2.500 2.650 383,156 +0.11(+4.33%)
Nov 23, 2021 2.610 2.610 2.500 2.540 382,340 -0.05(-1.93%)
Nov 22, 2021 2.500 2.640 2.490 2.590 884,065 +0.10(+4.02%)
Nov 19, 2021 2.520 2.550 2.460 2.490 271,596 -0.02(-0.80%)
Nov 18, 2021 2.540 2.530 2.490 2.510 509,437 -0.03(-1.18%)
Nov 17, 2021 2.610 2.630 2.530 2.540 245,830 -0.07(-2.68%)
Nov 16, 2021 2.730 2.735 2.520 2.610 629,001 -0.11(-4.04%)
Nov 15, 2021 2.830 2.830 2.690 2.720 549,045 -0.09(-3.20%)
Nov 12, 2021 2.840 2.869 2.800 2.810 519,759 -0.04(-1.40%)
Nov 11, 2021 2.890 2.980 2.840 2.850 455,309 -0.02(-0.70%)
Nov 10, 2021 2.990 2.870 781,283 -0.13(-4.33%)
Nov 09, 2021 2.970 3.070 2.860 3.000 651,126 +0.02(+0.67%)
Nov 08, 2021 2.900 3.010 2.880 2.980 693,338 +0.09(+3.11%)
Nov 05, 2021 2.950 2.960 2.860 2.890 323,123 -0.02(-0.69%)
Nov 04, 2021 3.050 3.050 2.900 2.910 488,785 -0.12(-3.96%)
Nov 03, 2021 3.000 3.060 2.970 3.030 434,926 -0.01(-0.33%)
Nov 02, 2021 3.050 3.070 2.935 3.040 591,466 +0.02(+0.66%)
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.