Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Globus Maritime Limited - Common Stock (NQ: GLBS )

1.140 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	1.090	1.160	1.074	1.140	40,270	+0.02(+1.79%)
Dec 19, 2024	1.120	1.146	1.065	1.120	71,113	+0.05(+5.07%)
Dec 18, 2024	1.130	1.140	1.060	1.066	114,858	-0.04(-3.96%)
Dec 17, 2024	1.170	1.170	1.100	1.110	66,147	-0.07(-5.93%)
Dec 16, 2024	1.180	1.220	1.165	1.180	40,587	-0.03(-2.15%)
Dec 13, 2024	1.250	1.270	1.140	1.206	140,982	-0.05(-4.29%)
Dec 12, 2024	1.260	1.330	1.240	1.260	26,587	+0.00(+0.00%)
Dec 11, 2024	1.320	1.390	1.230	1.260	78,854	-0.08(-5.97%)
Dec 10, 2024	1.380	1.380	1.340	1.340	17,567	-0.02(-1.47%)
Dec 09, 2024	1.340	1.380	1.300	1.360	26,179	+0.01(+0.74%)
Dec 06, 2024	1.390	1.400	1.320	1.350	46,951	-0.06(-4.26%)
Dec 05, 2024	1.448	1.448	1.374	1.410	35,095	-0.02(-1.40%)
Dec 04, 2024	1.410	1.450	1.385	1.430	25,135	+0.03(+2.14%)
Dec 03, 2024	1.480	1.500	1.400	1.400	30,654	-0.08(-5.41%)
Dec 02, 2024	1.600	1.630	1.310	1.480	164,865	-0.12(-7.50%)
Nov 29, 2024	1.480	1.635	1.480	1.600	79,788	+0.15(+10.34%)
Nov 27, 2024	1.450	1.450	1.420	1.450	17,118	-0.02(-1.36%)
Nov 26, 2024	1.470	1.490	1.431	1.470	4,779	-0.01(-0.68%)
Nov 25, 2024	1.510	1.530	1.470	1.480	47,330	-0.02(-1.33%)
Nov 22, 2024	1.300	1.540	1.290	1.500	95,708	+0.19(+14.50%)
Nov 21, 2024	1.440	1.470	1.300	1.310	52,601	-0.06(-4.38%)
Nov 20, 2024	1.420	1.518	1.370	1.370	51,866	-0.06(-4.24%)
Nov 19, 2024	1.440	1.516	1.410	1.431	63,314	-0.01(-0.65%)
Nov 18, 2024	1.500	1.560	1.440	1.440	50,743	-0.08(-5.26%)
Nov 15, 2024	1.500	1.570	1.490	1.520	23,521	-0.00(-0.01%)
Nov 14, 2024	1.510	1.570	1.490	1.520	28,445	-0.02(-1.29%)
Nov 13, 2024	1.530	1.540	1.500	1.540	27,868	-0.00(-0.32%)
Nov 12, 2024	1.550	1.590	1.502	1.545	17,272	+0.00(+0.32%)
Nov 11, 2024	1.560	1.700	1.500	1.540	40,330	+0.00(+0.00%)
Nov 08, 2024	1.580	1.599	1.524	1.540	10,692	-0.01(-0.96%)
Nov 07, 2024	1.580	1.580	1.530	1.555	21,210	+0.03(+2.30%)
Nov 06, 2024	1.470	1.620	1.470	1.520	19,082	-0.01(-0.65%)
Nov 05, 2024	1.580	1.590	1.475	1.530	82,069	-0.05(-3.16%)
Nov 04, 2024	1.670	1.670	1.528	1.580	122,516	-0.10(-5.95%)
Nov 01, 2024	1.680	1.724	1.680	1.680	10,877	-0.03(-1.47%)
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%)

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 and Conditions.