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

Globus Maritime Limi (NQ: GLBS )

2.024 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Nov 30, 2017 1020 1070 1010 1040 582 +20.00(+1.96%)
Nov 29, 2017 1020 1050 1010 1020 320 -5.00(-0.49%)
Nov 28, 2017 1090 1090 1020 1025 226 -35.00(-3.30%)
Nov 27, 2017 1010 1090 1000 1060 760 +40.00(+3.92%)
Nov 24, 2017 1070 1070 1010 1020 393 -50.00(-4.67%)
Nov 22, 2017 1060 1099 1040 1070 420 +0.00(+0.00%)
Nov 21, 2017 1070 1090 1040 1070 511 -20.00(-1.83%)
Nov 20, 2017 1090 1090 1040 1090 495 +50.00(+4.81%)
Nov 17, 2017 1130 1260 1010 1040 2,231 +40.00(+4.00%)
Nov 16, 2017 1060 1060 1000 1000 157 -20.00(-1.96%)
Nov 15, 2017 1060 1080 990.00 1020 269 -50.00(-4.67%)
Nov 14, 2017 1120 1120 960.20 1070 549 +45.00(+4.39%)
Nov 13, 2017 1060 1100 1000 1025 581 -55.00(-5.09%)
Nov 10, 2017 1110 1170 1020 1080 509 -20.00(-1.82%)
Nov 09, 2017 1090 1220 1090 1100 595 -60.00(-5.17%)
Nov 08, 2017 1470 1526 1130 1160 2,406 -720.00(-38.30%)
Nov 07, 2017 2170 2260 1620 1880 10,382 +570.00(+43.51%)
Nov 06, 2017 1240 1470 1140 1310 7,505 +280.00(+27.18%)
Nov 03, 2017 912.50 1340 912.50 1030 7,253 +117.50(+12.88%)
Nov 02, 2017 922.00 939.00 910.30 912.50 124 -7.50(-0.82%)
Nov 01, 2017 930.00 940.00 918.00 920.00 132 +0.00(+0.00%)
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%)
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.