Globus Maritime Limi (NQ: GLBS )

9.250 USD +0.050 (+0.54%)
Official Closing Price Updated: 4:51 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 9.250 9.500 9.120 9.250 56,400 +0.05(+0.54%)
Nov 25, 2020 8.910 9.280 8.650 9.200 172,700 +0.25(+2.79%)
Nov 24, 2020 9.100 9.340 8.900 8.950 206,832 -0.13(-1.43%)
Nov 23, 2020 8.250 9.080 8.100 9.080 301,065 +0.81(+9.79%)
Nov 20, 2020 7.900 8.341 7.700 8.270 142,200 +0.36(+4.55%)
Nov 19, 2020 8.260 8.390 7.850 7.910 195,182 -0.45(-5.38%)
Nov 18, 2020 8.980 9.000 8.110 8.360 295,309 -0.40(-4.57%)
Nov 17, 2020 8.880 9.020 8.520 8.760 149,000 -0.14(-1.57%)
Nov 16, 2020 8.930 9.250 8.720 8.900 173,229 +0.06(+0.68%)
Nov 13, 2020 8.850 8.850 8.367 8.840 128,900 +0.06(+0.68%)
Nov 12, 2020 9.000 9.750 8.530 8.780 516,083 +0.32(+3.78%)
Nov 11, 2020 8.800 8.900 8.110 8.460 516,348 -0.31(-3.53%)
Nov 10, 2020 8.040 8.950 7.716 8.770 342,154 +0.67(+8.27%)
Nov 09, 2020 7.990 8.340 7.550 8.100 375,720 +0.64(+8.58%)
Nov 06, 2020 7.350 7.650 7.170 7.460 174,300 +0.10(+1.36%)
Nov 05, 2020 7.090 7.510 7.000 7.360 227,441 +0.31(+4.40%)
Nov 04, 2020 7.410 7.540 6.910 7.050 179,655 -0.28(-3.82%)
Nov 03, 2020 7.420 7.700 7.250 7.330 170,790 -0.02(-0.27%)
Nov 02, 2020 7.410 7.770 7.190 7.350 175,673 -0.15(-2.00%)
Oct 30, 2020 7.160 7.500 7.140 7.500 137,100 +0.09(+1.21%)
Oct 29, 2020 7.600 7.800 6.970 7.410 396,707 -0.10(-1.33%)
Oct 28, 2020 7.000 7.510 6.670 7.510 544,370 +0.31(+4.31%)
Oct 27, 2020 7.280 7.660 6.860 7.200 576,905 -0.11(-1.50%)
Oct 26, 2020 7.850 7.930 7.150 7.310 539,602 -0.55(-7.00%)
Oct 23, 2020 8.890 8.920 7.450 7.860 816,200 -1.14(-12.67%)
Oct 22, 2020 7.850 11.50 7.320 9.000 5,697,956 +1.44(+19.05%)
Oct 21, 2020 8.230 8.260 7.120 7.560 656,819 +7.48(+9926.53%)
Oct 20, 2020 0.0859 0.0946 0.0730 0.0754 68,155,419 -0.05(-42.00%)
Oct 19, 2020 0.1300 0.1300 0.1300 0.1300 22,531,491 +0.00(+0.08%)
Oct 16, 2020 0.1251 0.1350 0.1210 0.1299 7,324,900 +0.00(+1.80%)
Oct 15, 2020 0.1301 0.1346 0.1250 0.1276 7,645,366 -0.01(-5.13%)
Oct 14, 2020 0.1390 0.1390 0.1300 0.1345 5,902,488 -0.00(-1.03%)
Oct 13, 2020 0.1400 0.1400 0.1300 0.1359 13,935,266 -0.01(-9.40%)
Oct 12, 2020 0.1400 0.1560 0.1320 0.1500 58,818,606 +0.03(+20.48%)
Oct 09, 2020 0.1210 0.1261 0.1201 0.1245 9,381,800 +0.00(+2.47%)
Oct 08, 2020 0.1260 0.1290 0.1205 0.1215 5,893,861 -0.00(-2.80%)
Oct 07, 2020 0.1217 0.1290 0.1210 0.1250 13,908,797 +0.00(+2.63%)
Oct 06, 2020 0.1190 0.1277 0.1170 0.1218 15,361,365 +0.00(+2.27%)
Oct 05, 2020 0.1213 0.1220 0.1160 0.1191 7,035,151 -0.00(-1.24%)
Oct 02, 2020 0.1200 0.1230 0.1168 0.1206 5,706,300 -0.00(-3.52%)
Oct 01, 2020 0.1287 0.1287 0.1168 0.1250 11,674,552 -0.00(-1.96%)
Sep 30, 2020 0.1300 0.1323 0.1210 0.1275 7,467,616 +0.00(+2.66%)
Sep 29, 2020 0.1210 0.1419 0.1200 0.1242 24,520,348 -0.02(-15.11%)
Sep 28, 2020 0.1380 0.1560 0.1279 0.1463 62,672,300 +0.03(+30.51%)
Sep 25, 2020 0.1049 0.1200 0.1026 0.1121 26,443,100 +0.01(+7.07%)
Sep 24, 2020 0.1095 0.1099 0.1026 0.1047 6,674,324 -0.01(-4.73%)
Sep 23, 2020 0.1210 0.1223 0.1081 0.1099 10,997,105 -0.01(-10.94%)
Sep 22, 2020 0.1205 0.1237 0.1205 0.1234 5,032,698 +0.00(+1.06%)
Sep 21, 2020 0.1236 0.1320 0.1205 0.1221 7,831,255 -0.00(-3.10%)
Sep 18, 2020 0.1212 0.1300 0.1200 0.1260 9,110,900 +0.01(+4.30%)
Sep 17, 2020 0.1270 0.1270 0.1197 0.1208 3,191,553 -0.00(-1.79%)
Sep 16, 2020 0.1250 0.1250 0.1203 0.1230 5,188,595 +0.00(+1.65%)
Sep 15, 2020 0.1234 0.1269 0.1200 0.1210 3,395,104 +0.00(+0.83%)
Sep 14, 2020 0.1300 0.1300 0.1200 0.1200 5,958,470 -0.01(-6.61%)
Sep 11, 2020 0.1181 0.1325 0.1170 0.1285 16,699,000 +0.01(+6.55%)
Sep 10, 2020 0.1178 0.1230 0.1159 0.1206 6,468,823 +0.00(+0.50%)
Sep 09, 2020 0.1148 0.1229 0.1126 0.1200 6,785,320 +0.00(+2.65%)
Sep 08, 2020 0.1190 0.1223 0.1130 0.1169 5,248,098 -0.01(-4.42%)
Sep 04, 2020 0.1226 0.1234 0.1125 0.1223 7,605,700 -0.00(-2.00%)
Sep 03, 2020 0.1275 0.1275 0.1200 0.1248 7,775,295 -0.00(-0.87%)
Sep 02, 2020 0.1280 0.1300 0.1236 0.1259 8,674,802 -0.00(-1.64%)
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.