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

Globus Maritime Limi (NQ: GLBS )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Mar 29, 2019 319.00 340.00 310.00 327.00 6,260 +2.00(+0.62%)
Mar 28, 2019 343.00 354.00 319.00 325.00 8,500 -45.00(-12.16%)
Mar 27, 2019 390.00 428.00 361.00 370.00 74,194 +41.00(+12.46%)
Mar 26, 2019 323.00 350.00 313.00 329.00 17,080 +8.00(+2.49%)
Mar 25, 2019 322.00 329.00 303.00 321.00 3,676 -5.00(-1.53%)
Mar 22, 2019 347.00 357.60 325.00 326.00 5,478 -35.00(-9.70%)
Mar 21, 2019 323.00 375.00 314.00 361.00 16,367 +26.00(+7.76%)
Mar 20, 2019 403.00 403.00 328.00 335.00 13,137 -72.00(-17.69%)
Mar 19, 2019 454.00 454.00 405.00 407.00 2,454 -54.00(-11.71%)
Mar 18, 2019 501.00 524.00 450.00 461.00 5,314 -101.00(-17.97%)
Mar 15, 2019 514.00 665.00 495.99 562.00 9,556 +40.00(+7.66%)
Mar 14, 2019 511.00 587.00 473.00 522.00 7,657 -71.00(-11.97%)
Mar 13, 2019 683.00 683.00 583.00 593.00 8,872 -107.00(-15.29%)
Mar 12, 2019 840.00 840.00 656.00 700.00 18,218 -154.00(-18.03%)
Mar 11, 2019 861.00 880.00 590.00 854.00 122,276 +410.00(+92.34%)
Mar 08, 2019 334.00 533.80 325.00 444.00 29,419 +112.00(+33.73%)
Mar 07, 2019 313.00 377.00 288.00 332.00 2,485 +15.00(+4.73%)
Mar 06, 2019 319.00 326.99 317.00 317.00 184 -8.00(-2.46%)
Mar 05, 2019 324.00 334.68 316.58 325.00 185 -2.00(-0.61%)
Mar 04, 2019 322.00 331.85 316.00 327.00 135 +2.00(+0.62%)
Mar 01, 2019 326.00 330.00 289.00 325.00 376 -3.00(-0.91%)
Feb 28, 2019 335.00 341.94 320.20 328.00 177 -11.00(-3.24%)
Feb 27, 2019 344.00 345.90 332.00 339.00 196 -11.00(-3.14%)
Feb 26, 2019 355.00 355.00 340.00 350.00 274 -5.00(-1.41%)
Feb 25, 2019 357.00 357.00 337.00 355.00 241 +3.00(+0.85%)
Feb 22, 2019 346.00 352.00 344.00 352.00 177 +2.00(+0.57%)
Feb 21, 2019 340.00 356.62 340.00 350.00 100 +7.00(+2.04%)
Feb 20, 2019 347.00 348.00 333.00 343.00 166 -1.00(-0.29%)
Feb 19, 2019 334.00 345.04 334.00 344.00 69 +7.00(+2.08%)
Feb 15, 2019 339.00 340.00 332.00 337.00 133 -5.00(-1.46%)
Feb 14, 2019 340.00 342.00 331.00 342.00 196 -3.00(-0.87%)
Feb 13, 2019 326.00 345.00 326.00 345.00 232 +20.00(+6.15%)
Feb 12, 2019 324.00 332.62 315.43 325.00 88 +17.00(+5.52%)
Feb 11, 2019 312.00 325.26 305.00 308.00 192 +5.00(+1.65%)
Feb 08, 2019 313.00 323.50 303.00 303.00 75 -3.00(-0.98%)
Feb 07, 2019 307.00 312.00 303.00 306.00 163 +1.00(+0.33%)
Feb 06, 2019 332.00 332.00 300.00 305.00 525 -18.00(-5.57%)
Feb 05, 2019 331.00 343.99 321.00 323.00 328 -12.00(-3.58%)
Feb 04, 2019 343.00 346.00 330.00 335.00 125 -3.00(-0.89%)
Feb 01, 2019 342.00 365.00 331.00 338.00 287 +1.00(+0.30%)
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%)
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.