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

Globus Maritime Limi (NQ: GLBS )

1.583 +0.033 (+2.16%)
Streaming Delayed Price Updated: 12:51 PM EDT, Aug 9, 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 (%)
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%)
Aug 01, 2024 1.775 1.775 1.720 1.730 37,894 -0.01(-0.57%)
Jul 31, 2024 1.780 1.800 1.740 1.740 41,629 -0.03(-1.69%)
Jul 30, 2024 1.770 1.780 1.770 1.770 16,318 -0.00(-0.28%)
Jul 29, 2024 1.770 1.780 1.770 1.775 5,374 -0.01(-0.28%)
Jul 26, 2024 1.770 1.800 1.770 1.780 7,420 -0.01(-0.56%)
Jul 25, 2024 1.780 1.790 1.755 1.790 7,004 +0.01(+0.56%)
Jul 24, 2024 1.800 1.830 1.780 1.780 16,856 -0.02(-1.11%)
Jul 23, 2024 1.760 1.900 1.750 1.800 37,795 +0.04(+2.27%)
Jul 22, 2024 1.750 1.770 1.720 1.760 19,314 +0.01(+0.57%)
Jul 19, 2024 1.770 1.770 1.725 1.750 14,040 -0.06(-3.58%)
Jul 18, 2024 1.860 1.890 1.750 1.815 82,210 -0.05(-2.49%)
Jul 17, 2024 1.900 1.900 1.850 1.861 15,767 -0.07(-3.56%)
Jul 16, 2024 1.780 1.980 1.770 1.930 53,421 +0.17(+9.57%)
Jul 15, 2024 1.730 1.790 1.730 1.762 26,868 +0.01(+0.66%)
Jul 12, 2024 1.790 1.810 1.720 1.750 101,469 -0.02(-1.13%)
Jul 11, 2024 1.780 1.780 1.728 1.770 79,332 -0.02(-1.12%)
Jul 10, 2024 1.780 1.800 1.760 1.790 110,789 +0.00(+0.00%)
Jul 09, 2024 1.850 1.860 1.763 1.790 41,176 -0.06(-3.24%)
Jul 08, 2024 1.890 1.900 1.840 1.850 36,160 -0.03(-1.60%)
Jul 05, 2024 1.870 1.890 1.860 1.880 12,105 +0.00(+0.27%)
Jul 03, 2024 1.870 1.900 1.870 1.875 5,621 +0.01(+0.27%)
Jul 02, 2024 1.850 1.880 1.850 1.870 40,887 +0.01(+0.53%)
Jul 01, 2024 1.860 1.900 1.850 1.860 26,891 -0.02(-1.06%)
Jun 28, 2024 1.900 1.920 1.870 1.880 46,940 -0.02(-1.05%)
Jun 27, 2024 1.940 1.940 1.900 1.900 9,048 -0.02(-1.04%)
Jun 26, 2024 1.920 1.940 1.920 1.920 14,908 +0.00(+0.26%)
Jun 25, 2024 1.910 1.949 1.910 1.915 26,906 -0.01(-0.78%)
Jun 24, 2024 1.910 1.940 1.910 1.930 35,786 -0.01(-0.52%)
Jun 21, 2024 1.960 1.980 1.910 1.940 45,449 +0.00(+0.00%)
Jun 20, 2024 1.950 1.985 1.930 1.940 24,072 -0.04(-2.02%)
Jun 18, 2024 1.950 1.980 1.930 1.980 24,488 +0.02(+1.02%)
Jun 17, 2024 1.950 1.970 1.940 1.960 33,126 -0.01(-0.51%)
Jun 14, 2024 2.000 2.000 1.940 1.970 64,841 -0.03(-1.50%)
Jun 13, 2024 2.000 2.070 1.970 2.000 22,394 +0.00(+0.00%)
Jun 12, 2024 2.080 2.080 1.970 2.000 48,659 -0.01(-0.50%)
Jun 11, 2024 2.070 2.070 1.980 2.010 37,816 -0.07(-3.37%)
Jun 10, 2024 1.970 2.110 1.970 2.080 132,342 -0.12(-5.45%)
Jun 07, 2024 2.060 2.245 2.060 2.200 85,800 +0.10(+4.51%)
Jun 06, 2024 2.210 2.225 2.100 2.105 27,366 -0.06(-3.00%)
Jun 05, 2024 2.180 2.240 2.140 2.170 51,475 -0.03(-1.36%)
Jun 04, 2024 2.290 2.350 2.200 2.200 84,746 -0.06(-2.65%)
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.