Skip to main content
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 (%)
Aug 31, 2017 945.00 969.90 940.00 941.10 117 -2.50(-0.26%)
Aug 30, 2017 1000 1000 939.12 943.60 78 -36.14(-3.69%)
Aug 29, 2017 1030 1030 930.00 979.74 161 -60.26(-5.79%)
Aug 28, 2017 930.00 1020 900.00 1040 345 +110.00(+11.83%)
Aug 25, 2017 940.00 970.10 910.00 930.00 55 -20.00(-2.11%)
Aug 24, 2017 970.00 983.90 930.00 950.00 123 -10.00(-1.04%)
Aug 23, 2017 961.62 968.00 960.00 960.00 82 +0.00(+0.00%)
Aug 22, 2017 970.00 997.50 960.00 960.00 113 -19.90(-2.03%)
Aug 21, 2017 970.00 1010 970.00 979.90 40 +9.90(+1.02%)
Aug 18, 2017 970.00 1000 970.00 970.00 93 +0.00(+0.00%)
Aug 17, 2017 970.00 1000 970.00 970.00 111 +0.00(+0.00%)
Aug 16, 2017 1000 1020 970.00 970.00 172 -25.50(-2.56%)
Aug 15, 2017 980.00 1028 980.00 995.50 182 +5.50(+0.56%)
Aug 14, 2017 1000 1050 970.00 990.00 214 +0.10(+0.01%)
Aug 11, 2017 1110 1150 970.00 989.90 804 +20.90(+2.16%)
Aug 10, 2017 1030 1120 900.10 969.00 849 -51.00(-5.00%)
Aug 09, 2017 1010 1050 1010 1020 138 +10.00(+0.99%)
Aug 08, 2017 1040 1060 1010 1010 89 -40.00(-3.81%)
Aug 07, 2017 1060 1070 1040 1050 51 +0.00(+0.00%)
Aug 04, 2017 1040 1050 1020 1050 102 +10.00(+0.96%)
Aug 03, 2017 1030 1060 980.00 1040 200 +20.00(+1.96%)
Aug 02, 2017 1070 1082 1010 1020 268 -40.00(-3.77%)
Aug 01, 2017 1010 1120 950.00 1060 829 +50.00(+4.95%)
Jul 31, 2017 1052 1070 1010 1010 214 -60.00(-5.61%)
Jul 28, 2017 1050 1080 1040 1070 102 +20.00(+1.90%)
Jul 27, 2017 1040 1080 1020 1050 275 +10.00(+0.96%)
Jul 26, 2017 1090 1110 1030 1040 488 -60.00(-5.45%)
Jul 25, 2017 1100 1150 1070 1100 267 -10.00(-0.90%)
Jul 24, 2017 1130 1220 1090 1110 1,096 +8.20(+0.74%)
Jul 21, 2017 1090 1290 1070 1102 2,338 +1.80(+0.16%)
Jul 20, 2017 1060 1130 1030 1100 494 +60.00(+5.77%)
Jul 19, 2017 1070 1080 1000 1040 351 +40.00(+4.00%)
Jul 18, 2017 1090 1110 1000 1000 291 -100.00(-9.09%)
Jul 17, 2017 1100 1130 1080 1100 155 +10.00(+0.92%)
Jul 14, 2017 1140 1140 1070 1090 294 -70.00(-6.03%)
Jul 13, 2017 1180 1180 1060 1160 574 +0.00(+0.00%)
Jul 12, 2017 1160 1190 1130 1160 300 +20.00(+1.75%)
Jul 11, 2017 1200 1200 1126 1140 294 -20.00(-1.72%)
Jul 10, 2017 1300 1300 1110 1160 1,282 -110.00(-8.66%)
Jul 07, 2017 1650 1890 1250 1270 9,086 +0.00(+0.00%)
Jul 06, 2017 1390 1400 1240 1270 610 -90.00(-6.62%)
Jul 05, 2017 1300 1470 1250 1360 835 +110.00(+8.80%)
Jul 03, 2017 1240 1290 1230 1250 78 +10.00(+0.81%)
Jun 30, 2017 1300 1350 1230 1240 360 -30.00(-2.36%)
Jun 29, 2017 1240 1300 1230 1270 111 +40.00(+3.25%)
Jun 28, 2017 1240 1300 1220 1230 200 -50.00(-3.91%)
Jun 27, 2017 1300 1330 1250 1280 682 +10.00(+0.79%)
Jun 26, 2017 1220 1350 1220 1270 764 +70.00(+5.83%)
Jun 23, 2017 1220 1175 1200 224 +10.00(+0.84%)
Jun 22, 2017 1200 1240 1180 1190 167 -10.00(-0.83%)
Jun 21, 2017 1200 1237 1161 1200 191 -10.00(-0.83%)
Jun 20, 2017 1230 1240 1170 1210 321 -20.00(-1.63%)
Jun 19, 2017 1230 1270 1200 1230 371 -50.00(-3.91%)
Jun 16, 2017 1250 1340 1200 1280 624 +0.00(+0.00%)
Jun 15, 2017 1330 1800 1230 1280 4,422 -50.00(-3.76%)
Jun 14, 2017 1330 1379 1280 1330 191 +10.00(+0.76%)
Jun 13, 2017 1260 1460 1242 1320 868 +40.00(+3.12%)
Jun 12, 2017 1340 1350 1230 1280 192 -10.00(-0.78%)
Jun 09, 2017 1340 1450 1290 1290 543 -50.00(-3.73%)
Jun 08, 2017 1330 1450 1330 1340 339 -20.00(-1.47%)
Jun 07, 2017 1430 1460 1330 1360 433 -90.00(-6.21%)
Jun 06, 2017 1270 1550 1234 1450 1,480 +170.00(+13.28%)
Jun 05, 2017 1190 1340 1130 1280 589 +90.00(+7.56%)
Jun 02, 2017 1260 1419 1150 1190 569 -90.00(-7.03%)
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.