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

Globus Maritime Limi (NQ: GLBS )

2.010 -0.010 (-0.50%)
Streaming Delayed Price Updated: 3:55 PM 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 (%)
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 2.130 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%)
May 02, 2022 2.380 2.420 2.290 2.350 122,219 +0.01(+0.43%)
Apr 29, 2022 2.280 2.440 2.263 2.340 362,296 +0.09(+4.00%)
Apr 28, 2022 2.300 2.300 2.210 2.250 107,123 -0.01(-0.44%)
Apr 27, 2022 2.230 2.310 2.226 2.260 72,413 +0.03(+1.35%)
Apr 26, 2022 2.330 2.330 2.180 2.230 247,803 -0.07(-3.04%)
Apr 25, 2022 2.310 2.350 2.150 2.300 361,245 -0.07(-2.95%)
Apr 22, 2022 2.430 2.500 2.340 2.370 221,872 -0.08(-3.27%)
Apr 21, 2022 2.650 2.660 2.430 2.450 658,117 -0.12(-4.67%)
Apr 20, 2022 2.520 2.600 2.440 2.570 535,930 +0.13(+5.33%)
Apr 19, 2022 2.480 2.480 2.350 2.440 288,888 -0.05(-2.01%)
Apr 18, 2022 2.300 2.540 2.210 2.490 810,901 +0.18(+7.79%)
Apr 14, 2022 2.090 2.350 2.090 2.310 416,091 +0.22(+10.53%)
Apr 13, 2022 1.920 2.100 1.920 2.090 222,168 +0.13(+6.63%)
Apr 12, 2022 2.150 2.200 1.910 1.960 647,600 -0.10(-4.85%)
Apr 11, 2022 2.070 2.180 2.015 2.060 2,050,519 +0.01(+0.49%)
Apr 08, 2022 2.090 2.100 2.040 2.050 61,047 -0.02(-0.97%)
Apr 07, 2022 2.090 2.100 2.000 2.070 47,790 +0.00(+0.00%)
Apr 06, 2022 2.070 2.120 2.001 2.070 216,094 +0.01(+0.49%)
Apr 05, 2022 2.180 2.190 2.050 2.060 233,631 -0.12(-5.50%)
Apr 04, 2022 2.230 2.230 2.100 2.180 130,206 +0.07(+3.32%)
Apr 01, 2022 2.270 2.320 2.090 2.110 318,546 -0.20(-8.66%)
Mar 31, 2022 2.317 2.360 2.270 2.310 78,894 -0.01(-0.43%)
Mar 30, 2022 2.270 2.380 2.270 2.320 87,591 +0.02(+0.87%)
Mar 29, 2022 2.380 2.460 2.270 2.300 157,769 -0.08(-3.36%)
Mar 28, 2022 2.370 2.400 2.300 2.380 88,523 +0.01(+0.42%)
Mar 25, 2022 2.330 2.400 2.250 2.370 93,896 +0.06(+2.60%)
Mar 24, 2022 2.440 2.490 2.270 2.310 314,924 -0.17(-6.85%)
Mar 23, 2022 2.370 2.490 2.360 2.480 119,098 +0.09(+3.77%)
Mar 22, 2022 2.300 2.390 2.250 2.390 215,979 +0.10(+4.37%)
Mar 21, 2022 2.360 2.398 2.260 2.290 256,989 -0.05(-2.14%)
Mar 18, 2022 2.330 2.350 2.271 2.340 214,502 +0.01(+0.43%)
Mar 17, 2022 2.220 2.350 2.180 2.330 138,685 +0.15(+6.88%)
Mar 16, 2022 2.040 2.222 2.040 2.180 135,151 +0.13(+6.34%)
Mar 15, 2022 2.050 2.050 1.950 2.050 85,084 +0.00(+0.00%)
Mar 14, 2022 2.140 2.140 2.020 2.050 196,609 -0.08(-3.76%)
Mar 11, 2022 2.310 2.310 2.130 2.130 197,569 -0.13(-5.75%)
Mar 10, 2022 2.250 2.340 2.220 2.260 109,306 -0.01(-0.44%)
Mar 09, 2022 2.260 2.310 2.150 2.270 239,813 +0.06(+2.71%)
Mar 08, 2022 2.410 2.410 2.140 2.210 468,042 -0.10(-4.33%)
Mar 07, 2022 2.060 2.590 2.020 2.310 2,346,412 +0.23(+11.06%)
Mar 04, 2022 2.010 2.090 1.940 2.080 454,101 +0.04(+1.96%)
Mar 03, 2022 2.090 2.090 2.015 2.040 110,796 -0.05(-2.39%)
Mar 02, 2022 2.100 2.100 2.000 2.090 125,398 +0.03(+1.46%)
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.