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

Globus Maritime Limi (NQ: GLBS )

1.930 UNCHANGED
Streaming Delayed Price Updated: 3:15 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 (%)
Dec 31, 2020 5.710 5.710 5.710 353,553 -0.04(-0.70%)
Dec 30, 2020 5.630 5.900 5.630 5.750 353,553 +0.07(+1.23%)
Dec 29, 2020 5.920 5.930 5.540 5.680 298,951 -0.29(-4.86%)
Dec 28, 2020 6.270 6.270 5.900 5.970 235,503 -0.22(-3.55%)
Dec 24, 2020 6.240 6.390 6.160 6.190 87,200 -0.10(-1.59%)
Dec 23, 2020 6.090 6.400 6.090 6.290 179,903 +0.20(+3.28%)
Dec 22, 2020 6.150 6.220 5.980 6.090 133,279 -0.06(-0.98%)
Dec 21, 2020 6.270 6.270 6.074 6.150 142,311 -0.22(-3.45%)
Dec 18, 2020 6.330 6.500 6.270 6.370 153,800 +0.06(+0.95%)
Dec 17, 2020 6.080 6.350 6.040 6.310 226,393 +0.27(+4.47%)
Dec 16, 2020 6.100 6.340 5.990 6.040 221,151 -0.07(-1.15%)
Dec 15, 2020 5.950 6.200 5.950 6.110 217,810 +0.18(+3.04%)
Dec 14, 2020 6.290 6.290 5.850 5.930 395,534 -0.30(-4.82%)
Dec 11, 2020 6.650 6.650 6.150 6.230 465,200 -0.42(-6.32%)
Dec 10, 2020 6.670 6.700 6.310 6.650 454,768 -0.01(-0.15%)
Dec 09, 2020 7.060 7.060 6.500 6.660 581,112 -0.37(-5.26%)
Dec 08, 2020 7.450 7.450 6.940 7.030 533,844 -0.37(-5.00%)
Dec 07, 2020 7.690 7.720 7.200 7.400 1,392,521 -3.03(-29.05%)
Dec 04, 2020 9.080 10.86 9.000 10.43 1,143,900 +1.33(+14.62%)
Dec 03, 2020 9.240 9.450 8.950 9.100 163,388 -0.02(-0.22%)
Dec 02, 2020 8.910 9.320 8.870 9.120 71,277 +0.19(+2.13%)
Dec 01, 2020 9.410 9.570 8.900 8.930 92,002 -0.24(-2.62%)
Nov 30, 2020 9.470 9.490 9.120 9.170 78,637 -0.08(-0.86%)
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 +0.02(+0.27%)
Oct 20, 2020 8.590 9.460 7.300 7.540 681,554 -5.46(-42.00%)
Oct 19, 2020 13.00 13.00 13.00 13.00 225,314 +0.01(+0.08%)
Oct 16, 2020 12.51 13.50 12.10 12.99 73,249 +0.23(+1.80%)
Oct 15, 2020 13.01 13.46 12.50 12.76 76,453 -0.69(-5.13%)
Oct 14, 2020 13.90 13.90 13.00 13.45 59,024 -0.14(-1.03%)
Oct 13, 2020 14.00 14.00 13.00 13.59 139,352 -1.41(-9.40%)
Oct 12, 2020 14.00 15.60 13.20 15.00 588,186 +2.55(+20.48%)
Oct 09, 2020 12.10 12.61 12.01 12.45 93,818 +0.30(+2.47%)
Oct 08, 2020 12.60 12.90 12.05 12.15 58,938 -0.35(-2.80%)
Oct 07, 2020 12.17 12.90 12.10 12.50 139,087 +0.32(+2.63%)
Oct 06, 2020 11.90 12.77 11.70 12.18 153,613 +0.27(+2.27%)
Oct 05, 2020 12.13 12.20 11.60 11.91 70,351 -0.15(-1.24%)
Oct 02, 2020 12.00 12.30 11.68 12.06 57,063 -0.44(-3.52%)
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.