Skip to main content

Globus Maritime Limi (NQ: GLBS )

2.200 +0.030 (+1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.9200 0.9700 0.9090 0.9434 108,597 +0.03(+2.76%)
Jul 28, 2023 0.9100 0.9300 0.9100 0.9181 41,231 +0.01(+1.11%)
Jul 27, 2023 0.9200 0.9337 0.9080 0.9080 32,198 -0.01(-0.75%)
Jul 26, 2023 0.9125 0.9149 0.8800 0.9149 32,600 +0.01(+0.95%)
Jul 25, 2023 0.8640 0.9125 0.8401 0.9063 209,379 +0.05(+6.10%)
Jul 24, 2023 0.8840 0.8840 0.8211 0.8542 36,929 -0.03(-3.70%)
Jul 21, 2023 0.8700 0.8870 0.6800 0.8870 320,505 +0.02(+2.26%)
Jul 20, 2023 0.8700 0.8870 0.8630 0.8674 82,934 -0.01(-0.86%)
Jul 19, 2023 0.8900 0.8900 0.8710 0.8749 37,577 -0.00(-0.31%)
Jul 18, 2023 0.8762 0.8999 0.8710 0.8776 49,822 +0.00(+0.07%)
Jul 17, 2023 0.8700 0.8800 0.8700 0.8770 32,244 +0.00(+0.56%)
Jul 14, 2023 0.8900 0.8900 0.8720 0.8721 24,347 -0.01(-0.90%)
Jul 13, 2023 0.8880 0.8999 0.8722 0.8800 47,414 -0.02(-2.22%)
Jul 12, 2023 0.9001 0.9100 0.8730 0.9000 39,712 +0.01(+0.90%)
Jul 11, 2023 0.8713 0.9100 0.8700 0.8920 39,340 +0.02(+2.41%)
Jul 10, 2023 0.8848 0.8950 0.8710 0.8710 32,162 -0.01(-1.59%)
Jul 07, 2023 0.8950 0.8950 0.8750 0.8851 26,451 +0.01(+1.62%)
Jul 06, 2023 0.8800 0.8800 0.8700 0.8710 13,109 -0.02(-2.12%)
Jul 05, 2023 0.9000 0.9099 0.8702 0.8899 35,012 -0.00(-0.01%)
Jul 03, 2023 0.8900 0.9000 0.8850 0.8900 17,855 -0.01(-0.84%)
Jun 30, 2023 0.8850 0.8975 0.8800 0.8975 13,763 +0.01(+0.84%)
Jun 29, 2023 0.9200 0.9200 0.8800 0.8900 50,074 -0.02(-2.20%)
Jun 28, 2023 0.9000 0.9300 0.8800 0.9100 25,072 +0.01(+1.11%)
Jun 27, 2023 0.9200 0.9200 0.8900 0.9000 23,445 -0.02(-2.53%)
Jun 26, 2023 0.9234 0.9300 0.9103 0.9234 17,326 -0.02(-2.41%)
Jun 23, 2023 0.9200 0.9462 0.9109 0.9462 14,002 +0.01(+0.66%)
Jun 22, 2023 0.9300 0.9500 0.9100 0.9400 26,195 +0.02(+1.63%)
Jun 21, 2023 0.9600 0.9698 0.9051 0.9249 61,411 -0.04(-4.08%)
Jun 20, 2023 1.000 1.000 0.9410 0.9642 38,927 -0.02(-1.61%)
Jun 16, 2023 0.9300 0.9800 0.9300 0.9800 23,210 +0.05(+5.34%)
Jun 15, 2023 0.9500 0.9550 0.9200 0.9303 63,717 -0.02(-2.07%)
Jun 14, 2023 0.9380 0.9550 0.9310 0.9500 25,953 +0.01(+1.28%)
Jun 13, 2023 0.9250 0.9480 0.9175 0.9380 43,129 +0.01(+1.41%)
Jun 12, 2023 0.9100 0.9299 0.8900 0.9250 77,722 +0.02(+2.21%)
Jun 09, 2023 0.9150 0.9400 0.9050 0.9050 46,024 -0.01(-1.10%)
Jun 08, 2023 0.9300 0.9400 0.9120 0.9151 22,175 -0.00(-0.53%)
Jun 07, 2023 0.9101 0.9400 0.9101 0.9200 30,189 +0.01(+1.01%)
Jun 06, 2023 0.9200 0.9296 0.9106 0.9108 57,364 -0.01(-1.35%)
Jun 05, 2023 0.9300 0.9560 0.9092 0.9233 55,880 -0.00(-0.46%)
Jun 02, 2023 0.9200 0.9400 0.9150 0.9276 75,353 -0.01(-1.32%)
Jun 01, 2023 0.9200 0.9599 0.9106 0.9400 80,948 +0.02(+2.17%)
May 31, 2023 0.9000 0.9200 0.9000 0.9200 62,470 -0.01(-1.08%)
May 30, 2023 0.9000 0.9400 0.9000 0.9300 30,130 +0.00(+0.00%)
May 26, 2023 0.9770 0.9794 0.9000 0.9300 68,978 -0.05(-4.97%)
May 25, 2023 1.020 1.020 0.9600 0.9786 32,050 -0.03(-3.18%)
May 24, 2023 1.040 1.040 1.001 1.011 99,020 +0.00(+0.07%)
May 23, 2023 0.9500 1.030 0.9531 1.010 70,766 +0.06(+5.97%)
May 22, 2023 0.9500 0.9800 0.9100 0.9531 121,982 +0.01(+1.37%)
May 19, 2023 0.9500 0.9500 0.9351 0.9402 15,187 +0.01(+0.55%)
May 18, 2023 0.9600 0.9600 0.9100 0.9351 38,534 -0.00(-0.52%)
May 17, 2023 0.9000 0.9600 0.9000 0.9400 50,469 +0.03(+3.30%)
May 16, 2023 0.9200 0.9300 0.9000 0.9100 48,966 -0.02(-2.15%)
May 15, 2023 0.9700 0.9700 0.9300 0.9300 36,460 +0.00(+0.51%)
May 12, 2023 0.9800 0.9800 0.9206 0.9253 63,766 -0.04(-4.61%)
May 11, 2023 1.030 1.030 0.9426 0.9700 35,829 -0.00(-0.14%)
May 10, 2023 0.9700 0.9979 0.9700 0.9714 30,497 +0.00(+0.14%)
May 09, 2023 0.9700 0.9900 0.9700 0.9700 30,998 +0.00(+0.00%)
May 08, 2023 0.9700 1.000 0.9700 0.9700 58,793 +0.00(+0.00%)
May 05, 2023 1.010 1.010 0.9700 0.9700 28,529 -0.00(-0.21%)
May 04, 2023 0.9800 1.000 0.9700 0.9720 24,590 -0.02(-1.83%)
May 03, 2023 1.010 1.010 0.9801 0.9901 16,807 +0.01(+1.49%)
May 02, 2023 1.020 1.020 0.9700 0.9756 53,565 -0.03(-3.41%)
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.