Skip to main content

Globus Maritime Limi (NQ: GLBS )

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4620 4710 4520 4650 236 +0.00(+0.00%)
Mar 30, 2017 4940 4950 4600 4650 205 -160.00(-3.33%)
Mar 29, 2017 4620 5190 4500 4810 695 +220.00(+4.79%)
Mar 28, 2017 4770 5440 4550 4590 785 +90.00(+2.00%)
Mar 27, 2017 4590 4720 4450 4500 320 -90.00(-1.96%)
Mar 24, 2017 4870 5280 4550 4590 808 -300.00(-6.13%)
Mar 23, 2017 5000 5429 4700 4890 411 -100.00(-2.00%)
Mar 22, 2017 5080 5128 4920 4990 181 -290.00(-5.49%)
Mar 21, 2017 5850 5850 5210 5280 159 -420.00(-7.37%)
Mar 20, 2017 6020 6123 5310 5700 306 -490.00(-7.92%)
Mar 17, 2017 6600 7390 5660 6190 962 -550.00(-8.16%)
Mar 16, 2017 4554 7940 4400 6740 3,720 +2420.00(+56.02%)
Mar 15, 2017 4450 4580 4300 4320 55 -140.00(-3.14%)
Mar 14, 2017 4638 4724 4420 4460 41 -170.00(-3.67%)
Mar 13, 2017 5100 5100 4550 4630 87 -320.00(-6.46%)
Mar 10, 2017 5400 5421 4900 4950 99 -500.00(-9.17%)
Mar 09, 2017 5500 5630 5180 5450 172 +10.00(+0.18%)
Mar 08, 2017 5900 6030 5360 5440 62 -480.00(-8.11%)
Mar 07, 2017 6050 6080 5770 5920 46 -30.00(-0.50%)
Mar 06, 2017 6020 6180 5760 5950 65 -350.00(-5.56%)
Mar 03, 2017 6150 6510 6051 6300 83 -230.00(-3.52%)
Mar 02, 2017 6690 6690 6260 6530 60 +260.00(+4.15%)
Mar 01, 2017 7060 7249 6250 6270 141 -840.00(-11.81%)
Feb 28, 2017 7360 7400 7010 7110 47 +0.00(+0.00%)
Feb 27, 2017 7480 7480 7053 7110 31 -230.00(-3.13%)
Feb 24, 2017 7340 7500 7000 7340 70 -140.00(-1.87%)
Feb 23, 2017 7700 7700 7314 7480 81 -70.00(-0.93%)
Feb 22, 2017 7700 7700 7250 7550 81 +100.00(+1.34%)
Feb 21, 2017 7440 7700 7280 7450 95 +10.00(+0.13%)
Feb 17, 2017 7440 7440 7440 0 +190.00(+2.62%)
Feb 16, 2017 7230 7540 7230 7250 75 -20.00(-0.28%)
Feb 15, 2017 7300 7360 7031 7270 79 -180.00(-2.42%)
Feb 14, 2017 7500 7593 7200 7450 170 +40.00(+0.54%)
Feb 13, 2017 7390 8492 7067 7410 1,068 +310.00(+4.37%)
Feb 10, 2017 6900 7190 6670 7100 292 -110.00(-1.53%)
Feb 09, 2017 8210 8510 5140 7210 2,252 -1060.00(-12.82%)
Feb 08, 2017 8600 8600 8130 8270 151 -100.00(-1.19%)
Feb 07, 2017 9700 10100 8450 8370 685 -1330.00(-13.71%)
Feb 06, 2017 7550 9700 7350 9700 1,470 +2230.00(+29.85%)
Feb 03, 2017 7460 7800 7450 7470 200 -150.00(-1.97%)
Feb 02, 2017 8000 8000 7500 7620 255 -230.00(-2.93%)
Feb 01, 2017 8400 8610 7730 7850 333 -540.00(-6.44%)
Jan 31, 2017 9000 9000 8200 8390 585 +140.00(+1.70%)
Jan 30, 2017 9340 9690 8100 8250 648 -1180.00(-12.51%)
Jan 27, 2017 9080 10410 9010 9430 2,075 +320.00(+3.51%)
Jan 26, 2017 7700 9930 7500 9110 2,637 +1310.00(+16.79%)
Jan 25, 2017 8800 9020 7620 7800 1,070 -1690.00(-17.81%)
Jan 24, 2017 9890 10690 9100 9490 2,224 -1280.00(-11.88%)
Jan 23, 2017 11200 12500 9210 10770 5,885 +1070.00(+11.03%)
Jan 20, 2017 9890 11870 8160 9700 4,130 +2340.00(+31.79%)
Jan 19, 2017 7650 9470 6890 7360 5,242 +1190.00(+19.29%)
Jan 18, 2017 4900 9460 4700 6170 5,991 +1320.00(+27.22%)
Jan 17, 2017 5350 6890 4352 4850 1,383 -2390.00(-33.01%)
Jan 13, 2017 7240 7240 7240 0 +4170.30(+135.85%)
Jan 12, 2017 3646 3765 3010 3070 124 -780.00(-20.26%)
Jan 11, 2017 4010 4040 3740 3850 107 -210.30(-5.18%)
Jan 10, 2017 4280 4290 3960 4060 78 -140.00(-3.33%)
Jan 09, 2017 4480 4490 4200 4200 60 -160.00(-3.67%)
Jan 06, 2017 4600 4737 4322 4360 92 -210.00(-4.60%)
Jan 05, 2017 4600 4990 4500 4570 97 -10.00(-0.22%)
Jan 04, 2017 4300 4800 4160 4580 77 +280.00(+6.51%)
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.