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

Globus Maritime Limi (NQ: GLBS )

1.950 +0.010 (+0.52%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 24, 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 (%)
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%)
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%)
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.