Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globus Maritime Limi (NQ: GLBS )

1.880 +0.010 (+0.53%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 3, 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 (%)
Jan 31, 2019 335.00 346.54 335.00 337.00 88 +1.00(+0.30%)
Jan 30, 2019 338.00 351.63 331.00 336.00 479 -8.00(-2.33%)
Jan 29, 2019 349.00 363.00 341.00 344.00 387 -11.00(-3.10%)
Jan 28, 2019 359.00 364.00 345.00 355.00 367 -7.00(-1.93%)
Jan 25, 2019 358.00 383.00 351.00 362.00 161 +10.00(+2.84%)
Jan 24, 2019 369.00 373.00 350.00 352.00 449 -13.00(-3.56%)
Jan 23, 2019 382.00 384.10 362.00 365.00 404 -13.00(-3.44%)
Jan 22, 2019 388.00 394.00 367.00 378.00 448 -10.00(-2.58%)
Jan 18, 2019 401.00 410.00 383.00 388.00 777 -16.00(-3.96%)
Jan 17, 2019 394.00 426.00 376.00 404.00 2,341 +10.00(+2.54%)
Jan 16, 2019 379.00 394.00 361.00 394.00 901 +21.00(+5.63%)
Jan 15, 2019 382.00 393.00 365.93 373.00 642 -5.00(-1.32%)
Jan 14, 2019 359.00 395.00 358.95 378.00 772 +7.00(+1.89%)
Jan 11, 2019 370.00 386.00 350.00 371.00 585 +0.00(+0.00%)
Jan 10, 2019 363.00 395.00 351.00 371.00 1,286 +13.00(+3.63%)
Jan 09, 2019 360.00 373.00 351.00 358.00 1,115 +2.00(+0.56%)
Jan 08, 2019 390.00 409.99 331.00 356.00 3,579 +10.00(+2.89%)
Jan 07, 2019 310.00 353.00 310.00 346.00 1,827 +36.00(+11.61%)
Jan 04, 2019 317.00 328.00 291.00 310.00 955 +8.00(+2.65%)
Jan 03, 2019 305.00 328.00 301.00 302.00 499 -12.00(-3.82%)
Jan 02, 2019 281.00 316.86 273.00 314.00 686 +26.00(+9.03%)
Dec 31, 2018 310.00 319.00 280.00 288.00 1,066 -14.00(-4.64%)
Dec 28, 2018 270.00 348.00 265.00 302.00 3,360 +39.00(+14.83%)
Dec 27, 2018 255.00 277.00 246.00 263.00 475 +2.00(+0.77%)
Dec 26, 2018 252.00 278.99 250.00 261.00 957 +8.00(+3.16%)
Dec 24, 2018 266.00 266.00 248.00 253.00 184 -14.00(-5.24%)
Dec 21, 2018 305.00 316.00 253.00 267.00 1,478 -39.00(-12.75%)
Dec 20, 2018 300.00 310.00 294.00 306.00 617 +4.00(+1.32%)
Dec 19, 2018 320.00 320.00 285.54 302.00 1,551 -18.00(-5.62%)
Dec 18, 2018 326.00 334.09 317.00 320.00 667 -6.00(-1.84%)
Dec 17, 2018 347.00 379.00 300.00 326.00 1,950 -27.00(-7.65%)
Dec 14, 2018 341.00 362.00 321.00 353.00 2,274 +6.00(+1.73%)
Dec 13, 2018 351.00 377.00 332.22 347.00 1,151 -6.00(-1.70%)
Dec 12, 2018 321.00 366.00 321.00 353.00 1,667 +18.00(+5.37%)
Dec 11, 2018 335.00 442.00 316.00 335.00 12,758 +0.00(+0.00%)
Dec 10, 2018 330.00 347.34 312.28 335.00 964 -1.00(-0.30%)
Dec 07, 2018 355.00 378.00 325.00 336.00 2,541 -22.00(-6.15%)
Dec 06, 2018 390.00 402.00 350.00 358.00 1,138 -37.00(-9.37%)
Dec 04, 2018 403.00 403.00 385.00 395.00 793 -9.00(-2.23%)
Dec 03, 2018 420.00 443.00 401.00 404.00 1,439 -11.00(-2.65%)
Nov 30, 2018 431.00 455.00 407.00 415.00 805 -17.00(-3.94%)
Nov 29, 2018 477.00 477.00 420.00 432.00 1,358 -51.00(-10.56%)
Nov 28, 2018 510.00 515.00 456.00 483.00 1,578 -12.00(-2.42%)
Nov 27, 2018 437.00 500.00 427.00 495.00 2,977 +52.00(+11.74%)
Nov 26, 2018 455.00 474.00 412.00 443.00 1,597 -12.00(-2.64%)
Nov 23, 2018 460.00 484.00 437.00 455.00 1,259 -20.00(-4.21%)
Nov 21, 2018 475.00 475.00 475.00 0 +1.00(+0.21%)
Nov 20, 2018 473.00 499.00 456.00 474.00 3,291 -8.00(-1.66%)
Nov 19, 2018 553.00 560.00 481.00 482.00 1,319 -77.00(-13.77%)
Nov 16, 2018 572.00 628.00 542.00 559.00 1,892 -4.00(-0.71%)
Nov 15, 2018 648.00 648.00 563.00 563.00 1,566 -103.00(-15.47%)
Nov 14, 2018 745.00 792.00 645.00 666.00 2,483 -161.00(-19.47%)
Nov 13, 2018 1005 1050 792.00 827.00 13,905 +42.00(+5.35%)
Nov 12, 2018 647.00 814.00 630.00 785.00 6,817 +155.00(+24.60%)
Nov 09, 2018 571.00 671.00 569.00 630.00 2,759 +61.00(+10.72%)
Nov 08, 2018 690.00 690.00 558.00 569.00 1,937 -132.00(-18.83%)
Nov 07, 2018 764.00 771.00 701.00 701.00 979 -40.00(-5.40%)
Nov 06, 2018 826.00 860.00 711.00 741.00 1,770 -93.00(-11.15%)
Nov 05, 2018 859.00 895.00 821.00 834.00 1,241 -37.00(-4.25%)
Nov 02, 2018 938.00 961.00 833.00 871.00 2,232 -73.00(-7.73%)
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.