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 (%)
Jul 31, 2019 222.00 228.00 220.00 220.00 417 +0.00(+0.00%)
Jul 30, 2019 225.00 227.00 201.00 220.00 1,618 -6.50(-2.87%)
Jul 29, 2019 238.00 239.48 222.00 226.50 1,266 -7.50(-3.21%)
Jul 26, 2019 239.00 245.26 226.96 234.00 1,191 -5.00(-2.09%)
Jul 25, 2019 253.00 263.00 232.00 239.00 1,712 -9.00(-3.63%)
Jul 24, 2019 265.00 274.00 251.00 248.00 1,580 -22.00(-8.15%)
Jul 23, 2019 272.00 276.00 251.00 270.00 3,542 -1.00(-0.37%)
Jul 22, 2019 236.00 275.00 236.00 271.00 5,251 +34.00(+14.35%)
Jul 19, 2019 244.00 244.00 235.00 237.00 907 -8.00(-3.27%)
Jul 18, 2019 234.00 247.00 229.00 245.00 1,461 +11.00(+4.70%)
Jul 17, 2019 239.00 240.00 234.00 234.00 669 -5.00(-2.09%)
Jul 16, 2019 238.00 249.00 234.00 239.00 1,235 +4.00(+1.70%)
Jul 15, 2019 234.00 239.61 232.00 235.00 803 +1.00(+0.43%)
Jul 12, 2019 234.00 239.00 233.00 234.00 634 -1.00(-0.43%)
Jul 11, 2019 231.00 241.00 225.00 235.00 1,141 +4.00(+1.73%)
Jul 10, 2019 250.00 250.00 230.00 231.00 2,196 -19.00(-7.60%)
Jul 09, 2019 221.00 267.00 220.00 250.00 7,211 +27.00(+12.11%)
Jul 08, 2019 229.00 235.92 221.00 223.00 1,237 -10.00(-4.29%)
Jul 05, 2019 234.00 240.00 229.00 233.00 1,036 +5.00(+2.19%)
Jul 03, 2019 234.00 234.00 218.00 228.00 1,432 -2.00(-0.87%)
Jul 02, 2019 249.00 258.00 228.00 230.00 4,725 -5.00(-2.13%)
Jul 01, 2019 237.00 237.00 226.00 235.00 4,049 +5.00(+2.17%)
Jun 28, 2019 240.00 249.00 224.00 230.00 4,964 -1.00(-0.43%)
Jun 27, 2019 229.00 242.00 223.00 231.00 3,146 +8.00(+3.59%)
Jun 26, 2019 222.00 232.00 217.00 223.00 1,131 +6.00(+2.76%)
Jun 25, 2019 223.00 225.00 215.00 217.00 483 -7.00(-3.12%)
Jun 24, 2019 223.00 229.00 218.00 224.00 674 -1.00(-0.44%)
Jun 21, 2019 228.00 233.49 221.67 225.00 604 -1.00(-0.44%)
Jun 20, 2019 236.00 246.00 226.00 226.00 552 -7.00(-3.00%)
Jun 19, 2019 233.00 244.00 233.00 233.00 331 +1.00(+0.43%)
Jun 18, 2019 230.00 245.00 230.00 232.00 1,120 +5.00(+2.20%)
Jun 17, 2019 249.00 249.00 222.00 227.00 1,653 -23.00(-9.20%)
Jun 14, 2019 267.00 269.57 250.00 250.00 1,060 -18.00(-6.72%)
Jun 13, 2019 271.00 271.00 260.00 268.00 1,200 +13.00(+5.10%)
Jun 12, 2019 279.00 289.00 255.00 255.00 3,096 -37.00(-12.67%)
Jun 11, 2019 288.00 315.00 272.00 292.00 5,665 +4.00(+1.39%)
Jun 10, 2019 309.00 309.00 282.00 288.00 1,010 -9.00(-3.03%)
Jun 07, 2019 290.00 310.00 280.00 297.00 1,776 +8.13(+2.81%)
Jun 06, 2019 283.00 289.00 271.18 288.87 394 +8.87(+3.17%)
Jun 05, 2019 289.00 293.00 280.00 280.00 1,041 -15.00(-5.08%)
Jun 04, 2019 279.00 317.00 276.00 295.00 3,575 +21.00(+7.66%)
Jun 03, 2019 265.00 278.00 264.00 274.00 403 +8.00(+3.01%)
May 31, 2019 277.00 281.00 266.00 266.00 1,038 -10.00(-3.62%)
May 30, 2019 283.00 287.00 275.00 276.00 676 -5.00(-1.78%)
May 29, 2019 288.00 294.00 277.00 281.00 1,126 -7.00(-2.43%)
May 28, 2019 302.00 303.00 287.00 288.00 508 -14.00(-4.64%)
May 24, 2019 302.00 302.50 291.00 302.00 419 -3.00(-0.98%)
May 23, 2019 295.00 306.00 286.00 305.00 1,195 +5.00(+1.67%)
May 22, 2019 307.00 311.00 297.00 300.00 1,038 -11.00(-3.54%)
May 21, 2019 325.00 328.00 306.00 311.00 3,215 -24.00(-7.16%)
May 20, 2019 330.00 362.00 320.00 335.00 6,924 +5.00(+1.52%)
May 17, 2019 294.00 343.00 285.00 330.00 10,702 +27.00(+8.91%)
May 16, 2019 304.00 324.00 291.00 303.00 2,514 +3.00(+1.00%)
May 15, 2019 283.00 305.00 282.00 300.00 1,827 +15.00(+5.26%)
May 14, 2019 287.00 296.00 280.00 285.00 511 -4.00(-1.38%)
May 13, 2019 294.00 294.00 283.00 289.00 411 -5.00(-1.70%)
May 10, 2019 291.00 297.00 283.08 294.00 640 +0.00(+0.00%)
May 09, 2019 292.00 305.00 280.00 294.00 986 -2.00(-0.68%)
May 08, 2019 280.00 312.00 275.00 296.00 3,629 +16.00(+5.71%)
May 07, 2019 284.00 287.00 279.00 280.00 471 -7.00(-2.44%)
May 06, 2019 276.00 292.00 276.00 287.00 759 +7.00(+2.50%)
May 03, 2019 281.00 292.43 278.96 280.00 1,014 -1.00(-0.36%)
May 02, 2019 296.00 297.00 271.00 281.00 2,284 -15.00(-5.07%)
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.