Globus Maritime Limi (NQ: GLBS )

1.650 +0.030 (+1.85%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 1.740 1.765 1.650 1.695 178,445 -0.05(-3.14%)
Jun 30, 2022 1.780 1.780 1.710 1.750 120,287 -0.03(-1.93%)
Jun 29, 2022 1.860 1.860 1.780 1.784 94,725 -0.09(-4.57%)
Jun 28, 2022 1.940 1.960 1.870 1.870 52,977 -0.08(-4.10%)
Jun 27, 2022 1.810 1.960 1.810 1.950 124,235 +0.09(+4.84%)
Jun 24, 2022 1.830 1.920 1.820 1.860 113,975 +0.04(+2.20%)
Jun 23, 2022 1.850 1.890 1.780 1.820 186,325 -0.06(-3.19%)
Jun 22, 2022 1.890 1.929 1.850 1.880 156,784 -0.06(-3.09%)
Jun 21, 2022 2.030 2.030 1.890 1.940 178,445 +0.02(+1.04%)
Jun 17, 2022 1.980 2.090 1.880 1.920 549,201 -0.05(-2.54%)
Jun 16, 2022 2.060 2.088 1.930 1.970 198,037 -0.16(-7.51%)
Jun 15, 2022 2.090 2.140 2.070 2.130 89,864 +0.03(+1.43%)
Jun 14, 2022 2.150 2.170 2.030 2.100 161,021 -0.03(-1.41%)
Jun 13, 2022 2.320 2.320 2.100 2.130 338,122 -0.17(-7.39%)
Jun 10, 2022 2.250 2.300 2.220 2.300 131,495 -0.03(-1.29%)
Jun 09, 2022 2.400 2.400 2.280 2.330 222,750 -0.07(-2.92%)
Jun 08, 2022 2.430 2.460 2.310 2.400 343,112 -0.03(-1.23%)
Jun 07, 2022 2.270 2.430 2.230 2.430 758,975 +0.04(+1.67%)
Jun 06, 2022 2.330 2.431 2.300 2.390 1,461,986 +0.05(+2.14%)
Jun 03, 2022 2.040 2.380 2.040 2.340 358,021 +0.30(+14.71%)
Jun 02, 2022 2.060 2.070 2.020 2.040 62,583 -0.03(-1.45%)
Jun 01, 2022 2.050 2.112 2.020 2.070 71,711 +0.02(+0.98%)
May 31, 2022 2.020 2.110 1.990 2.050 134,166 +0.06(+3.02%)
May 27, 2022 1.990 2.020 1.970 1.990 180,098 -0.01(-0.50%)
May 26, 2022 1.990 2.040 1.980 2.000 163,147 +0.02(+1.01%)
May 25, 2022 1.910 1.999 1.900 1.980 88,920 +0.04(+2.06%)
May 24, 2022 2.030 2.030 1.900 1.940 111,593 -0.09(-4.43%)
May 23, 2022 2.050 2.062 2.010 2.030 50,031 -0.02(-0.98%)
May 20, 2022 2.160 2.163 2.000 2.050 67,174 -0.05(-2.38%)
May 19, 2022 2.060 2.120 2.030 2.100 45,592 +0.04(+1.94%)
May 18, 2022 2.130 2.190 2.020 2.060 102,845 -0.05(-2.37%)
May 17, 2022 2.030 2.150 2.030 2.110 88,156 +0.10(+4.98%)
May 16, 2022 2.060 2.090 2.010 2.010 83,783 -0.05(-2.43%)
May 13, 2022 2.030 2.090 2.010 2.060 105,775 +0.08(+4.04%)
May 12, 2022 1.920 2.030 1.900 1.980 101,986 +0.03(+1.54%)
May 11, 2022 2.030 2.090 1.930 1.950 178,229 -0.12(-5.80%)
May 10, 2022 2.190 2.260 2.000 2.070 223,111 -0.06(-2.82%)
May 09, 2022 2.370 2.370 2.100 2.130 311,879 -0.25(-10.41%)
May 06, 2022 2.330 2.480 2.250 2.377 231,826 -0.00(-0.11%)
May 05, 2022 2.440 2.520 2.350 2.380 143,634 -0.04(-1.65%)
May 04, 2022 2.500 2.500 2.360 2.420 238,797 -0.04(-1.63%)
May 03, 2022 2.350 2.520 2.310 2.460 172,674 +0.11(+4.68%)
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.