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 Limi (NQ: GLBS )

1.548 +0.028 (+1.85%)
Streaming Delayed Price Updated: 11:50 AM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

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.