Skip to main content

Globus Maritime Limited - Common Stock (NQ:GLBS)

1.150 -0.020 (-1.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.190 1.200 1.150 1.150 11,494 -0.02(-1.73%)
Jun 27, 2025 1.160 1.200 1.160 1.170 29,309 +0.01(+0.90%)
Jun 26, 2025 1.200 1.200 1.160 1.160 15,505 +0.00(+0.43%)
Jun 25, 2025 1.250 1.245 1.150 1.155 38,391 -0.09(-7.23%)
Jun 24, 2025 1.300 1.310 1.210 1.245 40,987 -0.04(-3.49%)
Jun 23, 2025 1.150 1.400 1.144 1.290 190,018 +0.14(+12.17%)
Jun 20, 2025 1.200 1.200 1.125 1.150 43,273 -0.08(-6.50%)
Jun 18, 2025 1.260 1.270 1.160 1.230 92,776 -0.11(-8.21%)
Jun 17, 2025 1.240 1.350 1.130 1.340 194,325 +0.06(+4.68%)
Jun 16, 2025 1.300 1.320 1.170 1.280 399,436 -0.07(-5.18%)
Jun 13, 2025 1.140 1.360 1.130 1.350 218,844 +0.22(+19.47%)
Jun 12, 2025 1.150 1.170 1.130 1.130 15,690 -0.03(-2.59%)
Jun 11, 2025 1.196 1.196 1.155 1.160 7,017 -0.01(-0.85%)
Jun 10, 2025 1.190 1.190 1.150 1.170 17,279 +0.01(+0.86%)
Jun 09, 2025 1.150 1.190 1.150 1.160 9,472 -0.01(-0.85%)
Jun 06, 2025 1.150 1.190 1.150 1.170 6,895 +0.00(+0.00%)
Jun 05, 2025 1.250 1.250 1.160 1.170 21,094 -0.08(-6.40%)
Jun 04, 2025 1.110 1.270 1.100 1.250 93,582 +0.16(+14.68%)
Jun 03, 2025 1.150 1.150 1.070 1.090 19,165 -0.03(-2.68%)
Jun 02, 2025 1.130 1.140 1.085 1.120 25,907 +0.04(+3.70%)
May 30, 2025 1.070 1.090 1.070 1.080 5,037 +0.01(+0.93%)
May 29, 2025 1.130 1.140 1.070 1.070 37,563 -0.08(-7.17%)
May 28, 2025 1.060 1.153 1.032 1.153 48,445 +0.11(+10.83%)
May 27, 2025 1.060 1.060 0.9900 1.040 52,356 +0.02(+1.96%)
May 23, 2025 1.010 1.040 1.010 1.020 7,519 +0.01(+0.99%)
May 22, 2025 1.020 1.070 1.000 1.010 41,723 -0.04(-3.81%)
May 21, 2025 1.050 1.060 1.020 1.050 13,097 -0.01(-0.93%)
May 20, 2025 1.020 1.060 1.020 1.060 20,493 +0.03(+2.90%)
May 19, 2025 1.050 1.080 1.020 1.030 26,338 -0.02(-1.90%)
May 16, 2025 1.080 1.095 1.050 1.050 23,591 -0.04(-3.67%)
May 15, 2025 1.110 1.110 1.070 1.090 15,448 -0.00(-0.46%)
May 14, 2025 1.110 1.120 1.070 1.095 30,677 -0.02(-1.79%)
May 13, 2025 1.131 1.131 1.100 1.115 6,974 -0.02(-2.19%)
May 12, 2025 1.200 1.200 1.120 1.140 21,140 -0.04(-2.98%)
May 09, 2025 1.100 1.175 1.090 1.175 12,050 +0.08(+7.79%)
May 08, 2025 1.080 1.100 1.080 1.090 4,048 +0.00(+0.01%)
May 07, 2025 1.090 1.135 1.070 1.090 5,783 +0.00(+0.00%)
May 06, 2025 1.080 1.120 1.080 1.090 5,402 -0.01(-0.91%)
May 05, 2025 1.130 1.130 1.080 1.100 21,938 -0.01(-0.90%)
May 02, 2025 1.090 1.110 1.090 1.110 11,092 +0.04(+3.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.