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

Globus Maritime Limi (NQ: GLBS )

1.870 -0.010 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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%)
Sep 01, 2017 945.65 960.00 919.90 920.30 104 -20.80(-2.21%)
Aug 31, 2017 945.00 969.90 940.00 941.10 117 -2.50(-0.26%)
Aug 30, 2017 1000 1000 939.12 943.60 78 -36.14(-3.69%)
Aug 29, 2017 1030 1030 930.00 979.74 161 -60.26(-5.79%)
Aug 28, 2017 930.00 1020 900.00 1040 345 +110.00(+11.83%)
Aug 25, 2017 940.00 970.10 910.00 930.00 55 -20.00(-2.11%)
Aug 24, 2017 970.00 983.90 930.00 950.00 123 -10.00(-1.04%)
Aug 23, 2017 961.62 968.00 960.00 960.00 82 +0.00(+0.00%)
Aug 22, 2017 970.00 997.50 960.00 960.00 113 -19.90(-2.03%)
Aug 21, 2017 970.00 1010 970.00 979.90 40 +9.90(+1.02%)
Aug 18, 2017 970.00 1000 970.00 970.00 93 +0.00(+0.00%)
Aug 17, 2017 970.00 1000 970.00 970.00 111 +0.00(+0.00%)
Aug 16, 2017 1000 1020 970.00 970.00 172 -25.50(-2.56%)
Aug 15, 2017 980.00 1028 980.00 995.50 182 +5.50(+0.56%)
Aug 14, 2017 1000 1050 970.00 990.00 214 +0.10(+0.01%)
Aug 11, 2017 1110 1150 970.00 989.90 804 +20.90(+2.16%)
Aug 10, 2017 1030 1120 900.10 969.00 849 -51.00(-5.00%)
Aug 09, 2017 1010 1050 1010 1020 138 +10.00(+0.99%)
Aug 08, 2017 1040 1060 1010 1010 89 -40.00(-3.81%)
Aug 07, 2017 1060 1070 1040 1050 51 +0.00(+0.00%)
Aug 04, 2017 1040 1050 1020 1050 102 +10.00(+0.96%)
Aug 03, 2017 1030 1060 980.00 1040 200 +20.00(+1.96%)
Aug 02, 2017 1070 1082 1010 1020 268 -40.00(-3.77%)
Aug 01, 2017 1010 1120 950.00 1060 829 +50.00(+4.95%)
Jul 31, 2017 1052 1070 1010 1010 214 -60.00(-5.61%)
Jul 28, 2017 1050 1080 1040 1070 102 +20.00(+1.90%)
Jul 27, 2017 1040 1080 1020 1050 275 +10.00(+0.96%)
Jul 26, 2017 1090 1110 1030 1040 488 -60.00(-5.45%)
Jul 25, 2017 1100 1150 1070 1100 267 -10.00(-0.90%)
Jul 24, 2017 1130 1220 1090 1110 1,096 +8.20(+0.74%)
Jul 21, 2017 1090 1290 1070 1102 2,338 +1.80(+0.16%)
Jul 20, 2017 1060 1130 1030 1100 494 +60.00(+5.77%)
Jul 19, 2017 1070 1080 1000 1040 351 +40.00(+4.00%)
Jul 18, 2017 1090 1110 1000 1000 291 -100.00(-9.09%)
Jul 17, 2017 1100 1130 1080 1100 155 +10.00(+0.92%)
Jul 14, 2017 1140 1140 1070 1090 294 -70.00(-6.03%)
Jul 13, 2017 1180 1180 1060 1160 574 +0.00(+0.00%)
Jul 12, 2017 1160 1190 1130 1160 300 +20.00(+1.75%)
Jul 11, 2017 1200 1200 1126 1140 294 -20.00(-1.72%)
Jul 10, 2017 1300 1300 1110 1160 1,282 -110.00(-8.66%)
Jul 07, 2017 1650 1890 1250 1270 9,086 +0.00(+0.00%)
Jul 06, 2017 1390 1400 1240 1270 610 -90.00(-6.62%)
Jul 05, 2017 1300 1470 1250 1360 835 +110.00(+8.80%)
Jul 03, 2017 1240 1290 1230 1250 78 +10.00(+0.81%)
Jun 30, 2017 1300 1350 1230 1240 360 -30.00(-2.36%)
Jun 29, 2017 1240 1300 1230 1270 111 +40.00(+3.25%)
Jun 28, 2017 1240 1300 1220 1230 200 -50.00(-3.91%)
Jun 27, 2017 1300 1330 1250 1280 682 +10.00(+0.79%)
Jun 26, 2017 1220 1350 1220 1270 764 +70.00(+5.83%)
Jun 23, 2017 1220 1175 1200 224 +10.00(+0.84%)
Jun 22, 2017 1200 1240 1180 1190 167 -10.00(-0.83%)
Jun 21, 2017 1200 1237 1161 1200 191 -10.00(-0.83%)
Jun 20, 2017 1230 1240 1170 1210 321 -20.00(-1.63%)
Jun 19, 2017 1230 1270 1200 1230 371 -50.00(-3.91%)
Jun 16, 2017 1250 1340 1200 1280 624 +0.00(+0.00%)
Jun 15, 2017 1330 1800 1230 1280 4,422 -50.00(-3.76%)
Jun 14, 2017 1330 1379 1280 1330 191 +10.00(+0.76%)
Jun 13, 2017 1260 1460 1242 1320 868 +40.00(+3.12%)
Jun 12, 2017 1340 1350 1230 1280 192 -10.00(-0.78%)
Jun 09, 2017 1340 1450 1290 1290 543 -50.00(-3.73%)
Jun 08, 2017 1330 1450 1330 1340 339 -20.00(-1.47%)
Jun 07, 2017 1430 1460 1330 1360 433 -90.00(-6.21%)
Jun 06, 2017 1270 1550 1234 1450 1,480 +170.00(+13.28%)
Jun 05, 2017 1190 1340 1130 1280 589 +90.00(+7.56%)
Jun 02, 2017 1260 1419 1150 1190 569 -90.00(-7.03%)
Jun 01, 2017 1140 1450 1030 1280 1,173 +120.00(+10.34%)
May 31, 2017 1310 1340 1090 1160 403 -160.00(-12.12%)
May 30, 2017 1350 1400 1260 1320 593 -60.00(-4.35%)
May 26, 2017 1440 1450 1260 1380 1,941 +140.00(+11.29%)
May 25, 2017 1550 1750 1225 1240 3,669 -420.00(-25.30%)
May 24, 2017 910.00 1770 891.00 1660 9,225 +749.80(+82.38%)
May 23, 2017 900.00 940.00 860.00 910.20 374 -39.80(-4.19%)
May 22, 2017 1070 1089 940.10 950.00 478 -110.00(-10.38%)
May 19, 2017 1150 1210 1050 1060 493 -90.00(-7.83%)
May 18, 2017 1280 1340 1140 1150 642 -140.00(-10.85%)
May 17, 2017 1350 1400 1250 1290 662 -70.00(-5.15%)
May 16, 2017 1400 1450 1320 1360 413 -60.00(-4.23%)
May 15, 2017 1430 1570 1340 1420 800 -50.00(-3.40%)
May 12, 2017 1650 1920 1430 1470 1,669 -180.00(-10.91%)
May 11, 2017 1340 1670 1230 1650 1,934 +370.00(+28.91%)
May 10, 2017 1350 1450 1240 1280 697 -100.00(-7.25%)
May 09, 2017 1470 1490 1350 1380 454 -100.00(-6.76%)
May 08, 2017 1630 1630 1460 1480 403 -90.00(-5.73%)
May 05, 2017 1660 1900 1460 1570 1,485 -130.00(-7.65%)
May 04, 2017 1910 1960 1670 1700 401 -220.00(-11.46%)
May 03, 2017 2020 2020 1890 1920 413 -130.00(-6.34%)
May 02, 2017 2020 2470 1960 2050 1,547 +0.00(+0.00%)
May 01, 2017 2200 2200 1920 2050 525 -190.00(-8.48%)
Apr 28, 2017 2540 2550 2110 2240 796 -300.00(-11.81%)
Apr 27, 2017 2610 2660 2500 2540 318 -50.00(-1.93%)
Apr 26, 2017 2630 2790 2540 2590 731 +10.00(+0.39%)
Apr 25, 2017 2610 3090 2550 2580 1,698 +80.00(+3.20%)
Apr 24, 2017 2670 3720 2430 2500 5,185 -450.00(-15.25%)
Apr 21, 2017 2460 3600 2410 2950 6,413 +530.00(+21.90%)
Apr 20, 2017 2710 2719 2410 2420 475 -320.00(-11.68%)
Apr 19, 2017 2810 2880 2710 2740 430 -70.00(-2.49%)
Apr 18, 2017 2790 2900 2610 2810 336 +0.00(+0.00%)
Apr 17, 2017 2940 3000 2740 2810 330 -160.00(-5.39%)
Apr 13, 2017 3100 3308 2925 2970 850 -440.00(-12.90%)
Apr 12, 2017 3270 3490 3054 3410 892 +120.00(+3.65%)
Apr 11, 2017 3600 3790 3050 3290 1,049 -210.00(-6.00%)
Apr 10, 2017 3430 4960 3430 3500 4,222 +80.00(+2.34%)
Apr 07, 2017 3950 4090 3310 3420 664 -570.00(-14.29%)
Apr 06, 2017 4270 4330 3950 3990 217 -300.00(-6.99%)
Apr 05, 2017 4350 4390 4250 4290 132 -90.00(-2.05%)
Apr 04, 2017 4340 4680 4280 4380 178 -30.00(-0.68%)
Apr 03, 2017 4620 4689 4390 4410 212 -240.00(-5.16%)
Mar 31, 2017 4620 4710 4520 4650 236 +0.00(+0.00%)
Mar 30, 2017 4940 4950 4600 4650 205 -160.00(-3.33%)
Mar 29, 2017 4620 5190 4500 4810 695 +220.00(+4.79%)
Mar 28, 2017 4770 5440 4550 4590 785 +90.00(+2.00%)
Mar 27, 2017 4590 4720 4450 4500 320 -90.00(-1.96%)
Mar 24, 2017 4870 5280 4550 4590 808 -300.00(-6.13%)
Mar 23, 2017 5000 5429 4700 4890 411 -100.00(-2.00%)
Mar 22, 2017 5080 5128 4920 4990 181 -290.00(-5.49%)
Mar 21, 2017 5850 5850 5210 5280 159 -420.00(-7.37%)
Mar 20, 2017 6020 6123 5310 5700 306 -490.00(-7.92%)
Mar 17, 2017 6600 7390 5660 6190 962 -550.00(-8.16%)
Mar 16, 2017 4554 7940 4400 6740 3,720 +2420.00(+56.02%)
Mar 15, 2017 4450 4580 4300 4320 55 -140.00(-3.14%)
Mar 14, 2017 4638 4724 4420 4460 41 -170.00(-3.67%)
Mar 13, 2017 5100 5100 4550 4630 87 -320.00(-6.46%)
Mar 10, 2017 5400 5421 4900 4950 99 -500.00(-9.17%)
Mar 09, 2017 5500 5630 5180 5450 172 +10.00(+0.18%)
Mar 08, 2017 5900 6030 5360 5440 62 -480.00(-8.11%)
Mar 07, 2017 6050 6080 5770 5920 46 -30.00(-0.50%)
Mar 06, 2017 6020 6180 5760 5950 65 -350.00(-5.56%)
Mar 03, 2017 6150 6510 6051 6300 83 -230.00(-3.52%)
Mar 02, 2017 6690 6690 6260 6530 60 +260.00(+4.15%)
Mar 01, 2017 7060 7249 6250 6270 141 -840.00(-11.81%)
Feb 28, 2017 7360 7400 7010 7110 47 +0.00(+0.00%)
Feb 27, 2017 7480 7480 7053 7110 31 -230.00(-3.13%)
Feb 24, 2017 7340 7500 7000 7340 70 -140.00(-1.87%)
Feb 23, 2017 7700 7700 7314 7480 81 -70.00(-0.93%)
Feb 22, 2017 7700 7700 7250 7550 81 +100.00(+1.34%)
Feb 21, 2017 7440 7700 7280 7450 95 +10.00(+0.13%)
Feb 17, 2017 7440 7440 7440 0 +190.00(+2.62%)
Feb 16, 2017 7230 7540 7230 7250 75 -20.00(-0.28%)
Feb 15, 2017 7300 7360 7031 7270 79 -180.00(-2.42%)
Feb 14, 2017 7500 7593 7200 7450 170 +40.00(+0.54%)
Feb 13, 2017 7390 8492 7067 7410 1,068 +310.00(+4.37%)
Feb 10, 2017 6900 7190 6670 7100 292 -110.00(-1.53%)
Feb 09, 2017 8210 8510 5140 7210 2,252 -1060.00(-12.82%)
Feb 08, 2017 8600 8600 8130 8270 151 -100.00(-1.19%)
Feb 07, 2017 9700 10100 8450 8370 685 -1330.00(-13.71%)
Feb 06, 2017 7550 9700 7350 9700 1,470 +2230.00(+29.85%)
Feb 03, 2017 7460 7800 7450 7470 200 -150.00(-1.97%)
Feb 02, 2017 8000 8000 7500 7620 255 -230.00(-2.93%)
Feb 01, 2017 8400 8610 7730 7850 333 -540.00(-6.44%)
Jan 31, 2017 9000 9000 8200 8390 585 +140.00(+1.70%)
Jan 30, 2017 9340 9690 8100 8250 648 -1180.00(-12.51%)
Jan 27, 2017 9080 10410 9010 9430 2,075 +320.00(+3.51%)
Jan 26, 2017 7700 9930 7500 9110 2,637 +1310.00(+16.79%)
Jan 25, 2017 8800 9020 7620 7800 1,070 -1690.00(-17.81%)
Jan 24, 2017 9890 10690 9100 9490 2,224 -1280.00(-11.88%)
Jan 23, 2017 11200 12500 9210 10770 5,885 +1070.00(+11.03%)
Jan 20, 2017 9890 11870 8160 9700 4,130 +2340.00(+31.79%)
Jan 19, 2017 7650 9470 6890 7360 5,242 +1190.00(+19.29%)
Jan 18, 2017 4900 9460 4700 6170 5,991 +1320.00(+27.22%)
Jan 17, 2017 5350 6890 4352 4850 1,383 -2390.00(-33.01%)
Jan 13, 2017 7240 7240 7240 0 +4170.30(+135.85%)
Jan 12, 2017 3646 3765 3010 3070 124 -780.00(-20.26%)
Jan 11, 2017 4010 4040 3740 3850 107 -210.30(-5.18%)
Jan 10, 2017 4280 4290 3960 4060 78 -140.00(-3.33%)
Jan 09, 2017 4480 4490 4200 4200 60 -160.00(-3.67%)
Jan 06, 2017 4600 4737 4322 4360 92 -210.00(-4.60%)
Jan 05, 2017 4600 4990 4500 4570 97 -10.00(-0.22%)
Jan 04, 2017 4300 4800 4160 4580 77 +280.00(+6.51%)
Jan 03, 2017 4080 4490 4080 4300 84 +220.00(+5.39%)
Dec 30, 2016 4080 4080 4080 0 -170.00(-4.00%)
Dec 29, 2016 4400 4410 4160 4250 78 -220.00(-4.92%)
Dec 28, 2016 4800 4870 4350 4470 117 -510.00(-10.24%)
Dec 27, 2016 5000 5399 4690 4980 67 -10.00(-0.20%)
Dec 23, 2016 4990 4990 4990 0 -260.00(-4.95%)
Dec 22, 2016 5740 5740 5100 5250 201 -520.00(-9.01%)
Dec 21, 2016 6270 6402 5650 5770 126 +60.00(+1.05%)
Dec 20, 2016 5950 6070 5510 5710 96 -480.00(-7.75%)
Dec 19, 2016 6060 6290 5980 6190 53 -110.00(-1.75%)
Dec 16, 2016 6740 6790 6000 6300 339 -80.00(-1.25%)
Dec 15, 2016 5930 6470 5304 6380 629 +1360.00(+27.09%)
Dec 14, 2016 5560 5770 5000 5020 79 -700.00(-12.24%)
Dec 13, 2016 6470 6470 5410 5720 105 -550.00(-8.77%)
Dec 12, 2016 6150 6700 6000 6270 403 +300.00(+5.03%)
Dec 09, 2016 6270 6270 5620 5970 103 -30.00(-0.50%)
Dec 08, 2016 6510 6573 6000 6000 140 -700.00(-10.45%)
Dec 07, 2016 6700 6939 6500 6700 121 -70.00(-1.03%)
Dec 06, 2016 7200 7240 6370 6770 375 -530.00(-7.26%)
Dec 05, 2016 7520 7800 7000 7300 469 -370.00(-4.82%)
Dec 02, 2016 7260 8370 7090 7670 1,618 +220.00(+2.95%)
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.