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

Globus Maritime Limi (NQ: GLBS )

2.010 -0.010 (-0.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 19, 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, 2018 741.00 741.00 741.00 0 -99.20(-11.81%)
Mar 28, 2018 875.50 875.50 840.00 840.20 130 -4.00(-0.47%)
Mar 27, 2018 828.90 888.00 823.20 844.20 182 +5.60(+0.67%)
Mar 26, 2018 901.80 915.00 830.00 838.60 367 -63.20(-7.01%)
Mar 23, 2018 895.70 938.90 890.40 901.80 257 +11.80(+1.33%)
Mar 22, 2018 925.00 927.00 881.00 890.00 281 -37.90(-4.08%)
Mar 21, 2018 932.20 940.00 900.00 927.90 377 -7.10(-0.76%)
Mar 20, 2018 931.00 969.00 930.00 935.00 162 +10.00(+1.08%)
Mar 19, 2018 1010 1019 913.00 925.00 420 -75.00(-7.50%)
Mar 16, 2018 1020 1040 971.00 1000 369 -25.00(-2.44%)
Mar 15, 2018 1030 1040 1010 1025 354 +15.00(+1.49%)
Mar 14, 2018 1020 1050 1010 1010 225 -10.00(-0.98%)
Mar 13, 2018 1030 1059 1020 1020 265 -23.40(-2.24%)
Mar 12, 2018 1040 1070 1010 1043 441 -16.60(-1.57%)
Mar 09, 2018 1170 1170 1030 1060 1,162 -80.00(-7.02%)
Mar 08, 2018 1050 1140 1040 1140 659 +120.00(+11.76%)
Mar 07, 2018 1020 1080 1013 1020 373 +0.00(+0.00%)
Mar 06, 2018 1000 1020 996.00 1020 191 +10.00(+0.99%)
Mar 05, 2018 1000 1010 980.00 1010 211 +1.70(+0.17%)
Mar 02, 2018 998.80 1010 960.10 1008 89 +18.30(+1.85%)
Mar 01, 2018 1000 1020 980.00 990.00 170 -5.00(-0.50%)
Feb 28, 2018 1020 1039 990.00 995.00 186 -25.00(-2.45%)
Feb 27, 2018 1050 1060 1010 1020 102 -40.00(-3.77%)
Feb 26, 2018 1070 1070 1020 1060 138 +1.00(+0.09%)
Feb 23, 2018 1080 1090 1030 1059 78 -1.00(-0.09%)
Feb 22, 2018 1070 1070 1040 1060 64 +5.00(+0.47%)
Feb 21, 2018 1080 1080 1030 1055 150 -15.00(-1.40%)
Feb 20, 2018 1050 1100 1030 1070 236 +30.00(+2.88%)
Feb 16, 2018 1040 1040 1040 0 +40.00(+4.00%)
Feb 15, 2018 1020 1020 980.10 1000 149 -10.00(-0.99%)
Feb 14, 2018 997.40 1010 982.00 1010 142 +12.60(+1.26%)
Feb 13, 2018 1020 1020 981.00 997.40 150 -2.60(-0.26%)
Feb 12, 2018 1020 1030 984.40 1000 169 -20.00(-1.96%)
Feb 09, 2018 1030 1038 980.00 1020 487 -20.00(-1.92%)
Feb 08, 2018 1080 1097 1020 1040 248 -20.40(-1.92%)
Feb 07, 2018 1080 1100 1050 1060 337 -9.60(-0.90%)
Feb 06, 2018 1050 1090 1020 1070 326 -30.30(-2.75%)
Feb 05, 2018 1130 1150 1060 1100 292 -29.70(-2.63%)
Feb 02, 2018 1200 1200 990.00 1130 889 -70.00(-5.83%)
Feb 01, 2018 1380 1380 1170 1200 770 -130.00(-9.77%)
Jan 31, 2018 1210 1340 1210 1330 1,394 +130.00(+10.83%)
Jan 30, 2018 1190 1210 1174 1200 220 +1.00(+0.08%)
Jan 29, 2018 1230 1230 1150 1199 364 -16.00(-1.32%)
Jan 26, 2018 1200 1240 1200 1215 252 +5.10(+0.42%)
Jan 25, 2018 1229 1230 1200 1210 230 -30.10(-2.43%)
Jan 24, 2018 1220 1249 1200 1240 134 +40.00(+3.33%)
Jan 23, 2018 1220 1220 1200 1200 162 -0.30(-0.02%)
Jan 22, 2018 1180 1240 1170 1200 499 +20.30(+1.72%)
Jan 19, 2018 1190 1190 1160 1180 146 -10.00(-0.84%)
Jan 18, 2018 1190 1240 1160 1190 337 -10.00(-0.83%)
Jan 17, 2018 1220 1260 1150 1200 747 -5.70(-0.47%)
Jan 16, 2018 1280 1320 1170 1206 601 -74.30(-5.80%)
Jan 12, 2018 1280 1280 1280 0 -50.00(-3.76%)
Jan 11, 2018 1370 1450 1266 1330 810 -40.00(-2.92%)
Jan 10, 2018 1300 1460 1280 1370 1,794 +50.00(+3.79%)
Jan 09, 2018 1170 1350 1158 1320 1,501 +150.00(+12.82%)
Jan 08, 2018 1170 1190 1130 1170 272 +0.00(+0.00%)
Jan 05, 2018 1170 1200 1150 1170 304 +0.00(+0.00%)
Jan 04, 2018 1180 1190 1141 1170 353 +0.00(+0.00%)
Jan 03, 2018 1190 1200 1150 1170 445 -20.00(-1.68%)
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.