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 (%)
Oct 31, 2017 960.00 960.00 920.00 920.00 125 -3.00(-0.33%)
Oct 30, 2017 960.00 989.00 920.00 923.00 320 -37.00(-3.85%)
Oct 27, 2017 1000 1000 960.00 960.00 183 -39.00(-3.90%)
Oct 26, 2017 1050 1090 951.10 999.00 759 -39.40(-3.79%)
Oct 25, 2017 950.10 1100 931.30 1038 1,487 +83.30(+8.72%)
Oct 24, 2017 940.00 990.00 940.00 955.10 137 +4.90(+0.52%)
Oct 23, 2017 930.10 1040 930.10 950.20 419 +30.20(+3.28%)
Oct 20, 2017 911.10 1030 911.10 920.00 595 -5.10(-0.55%)
Oct 19, 2017 949.90 950.00 920.10 925.10 52 +7.60(+0.83%)
Oct 18, 2017 950.00 950.00 911.50 917.50 81 -17.60(-1.88%)
Oct 17, 2017 924.00 950.00 924.00 935.10 38 -4.90(-0.52%)
Oct 16, 2017 930.00 950.00 930.00 940.00 48 +10.00(+1.08%)
Oct 13, 2017 920.10 960.00 920.10 930.00 86 +8.80(+0.96%)
Oct 12, 2017 930.00 960.00 920.00 921.20 62 -8.80(-0.95%)
Oct 11, 2017 940.00 959.00 921.20 930.00 97 -24.70(-2.59%)
Oct 10, 2017 920.00 958.80 920.00 954.70 79 +14.80(+1.57%)
Oct 09, 2017 942.00 960.70 915.00 939.90 90 -23.70(-2.46%)
Oct 06, 2017 980.00 980.00 942.50 963.60 91 +13.60(+1.43%)
Oct 05, 2017 900.00 989.00 900.00 950.00 287 -30.00(-3.06%)
Oct 04, 2017 1200 1250 980.00 980.00 1,610 -80.00(-7.55%)
Oct 03, 2017 960.00 1060 943.00 1060 474 +133.00(+14.35%)
Oct 02, 2017 920.00 949.90 900.00 927.00 71 +7.00(+0.76%)
Sep 29, 2017 917.50 929.90 880.10 920.00 112 +9.70(+1.07%)
Sep 28, 2017 960.00 960.00 910.00 910.30 133 -39.70(-4.18%)
Sep 27, 2017 940.00 1030 920.00 950.00 537 +30.10(+3.27%)
Sep 26, 2017 930.00 936.90 880.10 919.90 101 -14.00(-1.50%)
Sep 25, 2017 975.00 975.00 910.20 933.90 93 -26.10(-2.72%)
Sep 22, 2017 950.00 979.90 950.00 960.00 27 -12.00(-1.23%)
Sep 21, 2017 950.00 979.00 945.00 972.00 66 +20.00(+2.10%)
Sep 20, 2017 962.07 980.00 950.00 952.00 71 +2.00(+0.21%)
Sep 19, 2017 950.00 980.00 941.00 950.00 74 -5.00(-0.52%)
Sep 18, 2017 950.00 985.00 940.00 955.00 86 +5.00(+0.53%)
Sep 15, 2017 1000 1000 940.00 950.00 222 -20.00(-2.06%)
Sep 14, 2017 960.00 1080 960.00 970.00 625 +27.00(+2.86%)
Sep 13, 2017 960.00 967.90 940.00 943.00 65 -7.10(-0.75%)
Sep 12, 2017 968.00 968.00 940.00 950.10 23 +0.10(+0.01%)
Sep 11, 2017 967.96 969.90 950.00 950.00 55 +0.00(+0.00%)
Sep 08, 2017 950.10 970.00 910.00 950.00 122 +0.00(+0.00%)
Sep 07, 2017 925.00 960.00 910.00 950.00 109 +0.00(+0.00%)
Sep 06, 2017 902.10 954.40 902.10 950.00 90 +40.00(+4.40%)
Sep 05, 2017 969.90 969.90 901.00 910.00 106 -10.30(-1.12%)
Sep 01, 2017 945.65 960.00 919.90 920.30 104 -20.80(-2.21%)
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%)
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.