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

Globus Maritime Limi (NQ: GLBS )

1.910 -0.020 (-1.04%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 26, 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, 2018 431.00 455.00 407.00 415.00 805 -17.00(-3.94%)
Nov 29, 2018 477.00 477.00 420.00 432.00 1,358 -51.00(-10.56%)
Nov 28, 2018 510.00 515.00 456.00 483.00 1,578 -12.00(-2.42%)
Nov 27, 2018 437.00 500.00 427.00 495.00 2,977 +52.00(+11.74%)
Nov 26, 2018 455.00 474.00 412.00 443.00 1,597 -12.00(-2.64%)
Nov 23, 2018 460.00 484.00 437.00 455.00 1,259 -20.00(-4.21%)
Nov 21, 2018 475.00 475.00 475.00 0 +1.00(+0.21%)
Nov 20, 2018 473.00 499.00 456.00 474.00 3,291 -8.00(-1.66%)
Nov 19, 2018 553.00 560.00 481.00 482.00 1,319 -77.00(-13.77%)
Nov 16, 2018 572.00 628.00 542.00 559.00 1,892 -4.00(-0.71%)
Nov 15, 2018 648.00 648.00 563.00 563.00 1,566 -103.00(-15.47%)
Nov 14, 2018 745.00 792.00 645.00 666.00 2,483 -161.00(-19.47%)
Nov 13, 2018 1005 1050 792.00 827.00 13,905 +42.00(+5.35%)
Nov 12, 2018 647.00 814.00 630.00 785.00 6,817 +155.00(+24.60%)
Nov 09, 2018 571.00 671.00 569.00 630.00 2,759 +61.00(+10.72%)
Nov 08, 2018 690.00 690.00 558.00 569.00 1,937 -132.00(-18.83%)
Nov 07, 2018 764.00 771.00 701.00 701.00 979 -40.00(-5.40%)
Nov 06, 2018 826.00 860.00 711.00 741.00 1,770 -93.00(-11.15%)
Nov 05, 2018 859.00 895.00 821.00 834.00 1,241 -37.00(-4.25%)
Nov 02, 2018 938.00 961.00 833.00 871.00 2,232 -73.00(-7.73%)
Nov 01, 2018 789.00 1190 786.00 944.00 20,538 +148.00(+18.59%)
Oct 31, 2018 637.00 800.00 635.00 796.00 4,032 +163.00(+25.75%)
Oct 30, 2018 621.00 665.00 600.00 633.00 1,295 +25.00(+4.11%)
Oct 29, 2018 620.00 679.00 591.00 608.00 3,342 +9.00(+1.50%)
Oct 26, 2018 586.00 670.00 551.00 599.00 3,817 +14.00(+2.39%)
Oct 25, 2018 586.00 638.00 541.00 585.00 2,329 -3.00(-0.51%)
Oct 24, 2018 536.00 670.00 521.00 588.00 4,268 +46.00(+8.49%)
Oct 23, 2018 574.00 574.00 500.00 542.00 1,696 -63.00(-10.41%)
Oct 22, 2018 625.00 840.00 562.00 605.00 10,419 +65.00(+12.04%)
Oct 19, 2018 599.00 682.00 526.00 540.00 2,300 -52.00(-8.78%)
Oct 18, 2018 480.00 690.00 480.00 592.00 3,759 +85.00(+16.77%)
Oct 17, 2018 499.00 533.00 471.00 507.00 1,055 -13.00(-2.50%)
Oct 16, 2018 509.00 583.99 436.00 520.00 4,081 -130.00(-20.00%)
Oct 15, 2018 450.00 669.00 401.00 650.00 13,177 +225.00(+52.94%)
Oct 12, 2018 400.00 490.00 371.00 425.00 1,074 +41.80(+10.91%)
Oct 11, 2018 400.00 400.00 371.20 383.20 273 +3.20(+0.84%)
Oct 10, 2018 400.00 400.00 380.00 380.00 127 -20.10(-5.02%)
Oct 09, 2018 401.00 447.10 360.00 400.10 469 -29.90(-6.95%)
Oct 08, 2018 480.00 480.00 420.00 430.00 118 -30.00(-6.52%)
Oct 05, 2018 470.00 470.00 450.00 460.00 76 +0.00(+0.00%)
Oct 04, 2018 450.00 470.00 448.60 460.00 152 +17.80(+4.03%)
Oct 03, 2018 423.00 447.00 423.00 442.20 127 +20.20(+4.79%)
Oct 02, 2018 483.00 483.00 420.40 422.00 213 -38.00(-8.26%)
Oct 01, 2018 420.00 488.00 420.00 460.00 233 +0.00(+0.00%)
Sep 28, 2018 470.00 490.00 430.00 460.00 309 -15.90(-3.34%)
Sep 27, 2018 520.80 520.80 470.00 475.90 436 -24.10(-4.82%)
Sep 26, 2018 520.00 550.00 460.00 500.00 795 +20.10(+4.19%)
Sep 25, 2018 420.00 549.00 383.00 479.90 2,668 +79.90(+19.97%)
Sep 24, 2018 440.00 450.00 390.00 400.00 462 -10.00(-2.44%)
Sep 21, 2018 400.00 430.00 360.00 410.00 855 +19.40(+4.97%)
Sep 20, 2018 407.40 477.60 370.00 390.60 752 -16.80(-4.12%)
Sep 19, 2018 370.10 419.90 340.00 407.40 654 +37.10(+10.02%)
Sep 18, 2018 371.00 384.00 370.10 370.30 56 +0.30(+0.08%)
Sep 17, 2018 370.00 380.00 370.00 370.00 27 -10.00(-2.63%)
Sep 14, 2018 390.00 390.00 370.00 380.00 32 -6.30(-1.63%)
Sep 13, 2018 370.90 393.80 368.50 386.30 77 +6.30(+1.66%)
Sep 12, 2018 370.00 390.00 360.00 380.00 147 -3.50(-0.91%)
Sep 11, 2018 415.70 419.90 380.00 383.50 165 -14.80(-3.72%)
Sep 10, 2018 407.90 410.00 381.00 398.30 24 +8.30(+2.13%)
Sep 07, 2018 380.00 410.00 380.00 390.00 32 +6.10(+1.59%)
Sep 06, 2018 409.50 409.50 376.40 383.90 103 -6.10(-1.56%)
Sep 05, 2018 408.90 408.90 376.00 390.00 59 -5.00(-1.27%)
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.