ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Globus Maritime Limited - Common Stock (NQ:GLBS)

1.070 UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 1.030 1.090 1.010 1.070 62,987 +0.03(+2.88%)
Sep 29, 2025 1.060 1.110 1.040 1.040 77,385 -0.07(-6.31%)
Sep 26, 2025 1.140 1.150 1.070 1.110 59,279 -0.05(-4.31%)
Sep 25, 2025 1.150 1.190 1.150 1.160 69,461 -0.01(-0.85%)
Sep 24, 2025 1.180 1.200 1.150 1.170 74,423 -0.02(-1.68%)
Sep 23, 2025 1.180 1.215 1.145 1.190 54,211 -0.03(-2.46%)
Sep 22, 2025 1.150 1.260 1.110 1.220 494,447 -0.08(-6.15%)
Sep 19, 2025 1.140 1.300 1.130 1.300 4,853,557 +0.17(+14.67%)
Sep 18, 2025 1.030 1.140 1.030 1.134 77,761 +0.08(+7.97%)
Sep 17, 2025 1.040 1.070 1.040 1.050 38,684 -0.01(-0.94%)
Sep 16, 2025 1.060 1.080 1.059 1.060 20,353 -0.00(-0.47%)
Sep 15, 2025 1.050 1.080 1.050 1.065 14,690 +0.01(+1.36%)
Sep 12, 2025 1.060 1.080 1.010 1.051 55,309 -0.03(-2.71%)
Sep 11, 2025 1.044 1.090 1.044 1.080 21,869 +0.02(+1.42%)
Sep 10, 2025 1.060 1.080 1.050 1.065 21,362 +0.02(+1.50%)
Sep 09, 2025 1.020 1.050 1.020 1.049 16,803 +0.02(+1.86%)
Sep 08, 2025 1.020 1.050 1.020 1.030 17,789 -0.02(-2.37%)
Sep 05, 2025 1.010 1.080 1.010 1.055 45,178 +0.03(+3.43%)
Sep 04, 2025 1.020 1.040 1.000 1.020 28,450 +0.01(+0.49%)
Sep 03, 2025 1.027 1.027 1.000 1.015 13,041 +0.00(+0.50%)
Sep 02, 2025 1.020 1.040 1.000 1.010 74,837 -0.03(-2.88%)
Aug 29, 2025 1.040 1.050 1.030 1.040 16,800 +0.00(+0.00%)
Aug 28, 2025 1.040 1.056 1.040 1.040 4,840 +0.00(+0.00%)
Aug 27, 2025 1.020 1.050 1.010 1.040 44,667 +0.01(+0.97%)
Aug 26, 2025 1.030 1.045 1.011 1.030 23,224 +0.01(+0.49%)
Aug 25, 2025 1.014 1.029 1.010 1.025 8,073 +0.01(+1.08%)
Aug 22, 2025 1.050 1.050 1.000 1.014 82,998 -0.04(-3.43%)
Aug 21, 2025 1.070 1.070 1.040 1.050 16,133 +0.01(+0.96%)
Aug 20, 2025 1.060 1.075 1.040 1.040 15,334 -0.01(-0.95%)
Aug 19, 2025 1.040 1.107 1.020 1.050 140,209 +0.02(+1.45%)
Aug 18, 2025 1.010 1.040 1.010 1.035 38,923 +0.02(+2.48%)
Aug 15, 2025 1.010 1.040 1.004 1.010 54,185 -0.00(-0.49%)
Aug 14, 2025 1.000 1.020 1.000 1.015 16,706 +0.01(+1.50%)
Aug 13, 2025 1.010 1.040 1.000 1.000 24,036 -0.03(-3.38%)
Aug 12, 2025 1.030 1.059 1.008 1.035 11,921 +0.01(+1.47%)
Aug 11, 2025 1.000 1.025 1.000 1.020 40,192 +0.02(+2.00%)
Aug 08, 2025 1.050 1.054 1.000 1.000 37,435 -0.06(-5.66%)
Aug 07, 2025 1.090 1.090 1.050 1.060 11,119 +0.00(+0.00%)
Aug 06, 2025 1.020 1.060 1.010 1.060 23,652 +0.03(+2.91%)
Aug 05, 2025 1.010 1.050 1.000 1.030 35,968 +0.00(+0.00%)
Aug 04, 2025 1.030 1.050 1.010 1.030 36,445 -0.01(-0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.