Skip to main content

Globus Maritime Limi (NQ: GLBS )

1.705 +0.005 (+0.29%)
Streaming Delayed Price Updated: 2:21 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.700 1.741 1.700 1.705 8,357 +0.01(+0.29%)
Oct 30, 2024 1.690 1.730 1.670 1.700 22,876 +0.01(+0.49%)
Oct 29, 2024 1.690 1.785 1.670 1.692 62,078 -0.03(-1.65%)
Oct 28, 2024 1.760 1.769 1.700 1.720 15,058 -0.05(-2.82%)
Oct 25, 2024 1.740 1.790 1.690 1.770 43,500 +0.02(+1.14%)
Oct 24, 2024 1.704 1.750 1.704 1.750 10,126 +0.03(+1.74%)
Oct 23, 2024 1.780 1.800 1.700 1.720 23,392 -0.06(-3.37%)
Oct 22, 2024 1.840 1.850 1.780 1.780 20,703 -0.02(-1.21%)
Oct 21, 2024 1.800 1.840 1.780 1.802 12,924 -0.01(-0.45%)
Oct 18, 2024 1.770 1.900 1.760 1.810 61,828 +0.05(+2.84%)
Oct 17, 2024 1.790 1.800 1.730 1.760 13,607 -0.02(-1.40%)
Oct 16, 2024 1.685 1.790 1.685 1.785 14,420 +0.03(+2.00%)
Oct 15, 2024 1.770 1.800 1.570 1.750 61,047 -0.01(-0.82%)
Oct 14, 2024 1.840 1.840 1.720 1.764 20,388 -0.06(-3.05%)
Oct 11, 2024 1.820 1.850 1.770 1.820 6,968 +0.03(+1.68%)
Oct 10, 2024 1.870 1.900 1.773 1.790 76,156 -0.09(-4.79%)
Oct 09, 2024 1.910 1.940 1.872 1.880 14,695 +0.02(+1.08%)
Oct 08, 2024 1.910 1.930 1.860 1.860 10,754 -0.09(-4.38%)
Oct 07, 2024 1.950 1.980 1.940 1.945 33,210 -0.00(-0.25%)
Oct 04, 2024 1.930 1.970 1.930 1.950 18,757 -0.01(-0.26%)
Oct 03, 2024 1.970 2.040 1.860 1.955 78,428 -0.05(-2.74%)
Oct 02, 2024 2.000 2.060 1.996 2.010 28,669 -0.02(-1.22%)
Oct 01, 2024 1.920 2.050 1.890 2.035 19,262 +0.11(+5.98%)
Sep 30, 2024 2.020 2.100 1.920 1.920 64,759 -0.06(-3.03%)
Sep 27, 2024 2.000 2.020 1.960 1.980 35,256 -0.02(-1.00%)
Sep 26, 2024 1.940 2.050 1.920 2.000 64,140 -0.02(-1.23%)
Sep 25, 2024 2.090 2.090 2.010 2.025 75,708 -0.04(-1.70%)
Sep 24, 2024 2.050 2.120 1.985 2.060 92,976 +0.02(+0.98%)
Sep 23, 2024 2.210 2.210 2.020 2.040 109,096 -0.14(-6.42%)
Sep 20, 2024 2.060 2.190 2.000 2.180 278,711 +0.19(+9.55%)
Sep 19, 2024 1.910 1.990 1.880 1.990 131,303 +0.14(+7.32%)
Sep 18, 2024 1.760 1.880 1.730 1.854 106,501 +0.09(+5.35%)
Sep 17, 2024 1.780 1.800 1.740 1.760 80,376 -0.01(-0.56%)
Sep 16, 2024 1.730 1.800 1.720 1.770 78,465 +0.03(+1.72%)
Sep 13, 2024 1.750 1.790 1.660 1.740 209,765 +0.04(+2.35%)
Sep 12, 2024 1.520 1.760 1.500 1.700 171,866 +0.18(+11.84%)
Sep 11, 2024 1.470 1.567 1.470 1.520 44,020 +0.05(+3.40%)
Sep 10, 2024 1.440 1.479 1.415 1.470 11,975 -0.01(-0.68%)
Sep 09, 2024 1.420 1.480 1.420 1.480 12,599 +0.06(+4.37%)
Sep 06, 2024 1.470 1.480 1.402 1.418 36,604 -0.06(-4.19%)
Sep 05, 2024 1.510 1.510 1.450 1.480 15,658 -0.02(-1.25%)
Sep 04, 2024 1.520 1.558 1.480 1.499 8,444 -0.05(-3.31%)
Sep 03, 2024 1.540 1.550 1.500 1.550 23,278 +0.02(+1.01%)
Aug 30, 2024 1.570 1.580 1.522 1.534 4,956 +0.01(+0.62%)
Aug 29, 2024 1.545 1.545 1.500 1.525 26,030 -0.02(-0.97%)
Aug 28, 2024 1.510 1.580 1.500 1.540 50,199 +0.02(+1.62%)
Aug 27, 2024 1.540 1.545 1.510 1.515 9,426 -0.01(-0.95%)
Aug 26, 2024 1.520 1.560 1.510 1.530 11,146 -0.00(-0.33%)
Aug 23, 2024 1.540 1.540 1.530 1.535 9,748 -0.01(-0.32%)
Aug 22, 2024 1.550 1.550 1.530 1.540 6,848 +0.02(+1.24%)
Aug 21, 2024 1.520 1.550 1.510 1.521 22,229 -0.02(-1.23%)
Aug 20, 2024 1.540 1.580 1.520 1.540 9,547 -0.03(-1.79%)
Aug 19, 2024 1.600 1.600 1.530 1.568 17,058 -0.00(-0.13%)
Aug 16, 2024 1.600 1.605 1.550 1.570 6,626 -0.01(-0.63%)
Aug 15, 2024 1.590 1.610 1.540 1.580 28,333 -0.01(-0.63%)
Aug 14, 2024 1.580 1.640 1.570 1.590 48,565 +0.00(+0.00%)
Aug 13, 2024 1.553 1.615 1.550 1.590 7,170 +0.00(+0.00%)
Aug 12, 2024 1.550 1.620 1.517 1.590 36,182 +0.04(+2.58%)
Aug 09, 2024 1.550 1.590 1.475 1.550 116,207 -0.00(-0.32%)
Aug 08, 2024 1.600 1.600 1.545 1.555 12,621 +0.01(+0.65%)
Aug 07, 2024 1.610 1.620 1.525 1.545 18,162 -0.05(-2.83%)
Aug 06, 2024 1.640 1.640 1.580 1.590 47,420 -0.01(-0.93%)
Aug 05, 2024 1.610 1.630 1.560 1.605 98,764 -0.09(-5.31%)
Aug 02, 2024 1.720 1.805 1.680 1.695 66,442 -0.03(-2.02%)
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.