Globus Maritime Limi (NQ: GLBS )

2.070 -0.040 (-1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 2.090 2.160 2.010 2.070 141,437 -0.04(-1.90%)
Apr 15, 2024 2.130 2.210 2.090 2.110 97,051 -0.05(-2.31%)
Apr 12, 2024 2.120 2.160 2.070 2.160 62,676 +0.05(+2.37%)
Apr 11, 2024 2.110 2.130 2.100 2.110 28,112 -0.02(-1.17%)
Apr 10, 2024 2.140 2.160 2.130 2.135 19,984 -0.01(-0.23%)
Apr 09, 2024 2.180 2.190 2.137 2.140 8,651 +0.00(+0.00%)
Apr 08, 2024 2.110 2.190 2.110 2.140 86,395 -0.01(-0.47%)
Apr 05, 2024 2.200 2.260 2.110 2.150 159,960 -0.05(-2.27%)
Apr 04, 2024 2.200 2.260 2.180 2.200 35,126 -0.07(-3.08%)
Apr 03, 2024 2.150 2.280 2.150 2.270 45,944 +0.10(+4.61%)
Apr 02, 2024 2.160 2.190 2.160 2.170 19,693 -0.01(-0.46%)
Apr 01, 2024 2.180 2.220 2.180 2.180 82,153 -0.02(-0.91%)
Mar 28, 2024 2.190 2.210 2.180 2.200 45,737 +0.03(+1.38%)
Mar 27, 2024 2.180 2.200 2.161 2.170 15,928 -0.01(-0.46%)
Mar 26, 2024 2.180 2.180 2.150 2.180 23,586 +0.01(+0.57%)
Mar 25, 2024 2.190 2.190 2.130 2.168 33,676 -0.02(-1.02%)
Mar 22, 2024 2.180 2.230 2.164 2.190 8,999 -0.01(-0.46%)
Mar 21, 2024 2.290 2.290 2.160 2.200 139,556 -0.06(-2.65%)
Mar 20, 2024 2.190 2.260 2.170 2.260 132,554 +0.06(+2.73%)
Mar 19, 2024 2.280 2.325 2.190 2.200 32,462 -0.05(-2.22%)
Mar 18, 2024 2.210 2.290 2.200 2.250 37,019 +0.02(+0.90%)
Mar 15, 2024 2.270 2.290 2.210 2.230 36,392 -0.02(-0.89%)
Mar 14, 2024 2.310 2.350 2.250 2.250 28,336 -0.08(-3.43%)
Mar 13, 2024 2.300 2.370 2.270 2.330 46,880 +0.04(+1.75%)
Mar 12, 2024 2.190 2.300 2.190 2.290 64,174 +0.05(+2.23%)
Mar 11, 2024 2.200 2.250 2.200 2.240 36,834 -0.01(-0.44%)
Mar 08, 2024 2.240 2.265 2.178 2.250 60,108 +0.05(+2.27%)
Mar 07, 2024 2.140 2.210 2.110 2.200 77,765 +0.04(+1.85%)
Mar 06, 2024 2.150 2.170 2.100 2.160 117,190 +0.00(+0.00%)
Mar 05, 2024 2.160 2.187 2.090 2.160 51,960 -0.03(-1.37%)
Mar 04, 2024 2.170 2.215 2.150 2.190 47,767 -0.05(-2.23%)
Mar 01, 2024 2.240 2.270 2.160 2.240 59,755 +0.00(+0.00%)
Feb 29, 2024 2.190 2.275 2.190 2.240 17,831 -0.03(-1.32%)
Feb 28, 2024 2.170 2.280 2.170 2.270 108,838 +0.08(+3.65%)
Feb 27, 2024 2.180 2.220 2.110 2.190 66,226 +0.03(+1.39%)
Feb 26, 2024 2.110 2.170 2.110 2.160 36,545 +0.04(+1.89%)
Feb 23, 2024 2.120 2.160 2.110 2.120 31,112 +0.00(+0.00%)
Feb 22, 2024 2.230 2.230 2.070 2.120 61,404 -0.07(-3.20%)
Feb 21, 2024 2.170 2.220 2.160 2.190 14,244 -0.01(-0.45%)
Feb 20, 2024 2.230 2.270 2.160 2.200 41,116 -0.01(-0.45%)
Feb 16, 2024 2.190 2.210 2.130 2.210 94,785 +0.03(+1.38%)
Feb 15, 2024 2.140 2.200 2.140 2.180 46,051 +0.04(+1.87%)
Feb 14, 2024 2.130 2.221 2.120 2.140 28,035 +0.01(+0.47%)
Feb 13, 2024 2.150 2.199 2.120 2.130 66,519 -0.02(-0.93%)
Feb 12, 2024 2.150 2.200 2.150 2.150 42,786 -0.01(-0.46%)
Feb 09, 2024 2.200 2.200 2.120 2.160 21,584 +0.00(+0.00%)
Feb 08, 2024 2.150 2.191 2.120 2.160 21,789 +0.02(+0.93%)
Feb 07, 2024 2.150 2.210 2.120 2.140 60,194 -0.02(-0.93%)
Feb 06, 2024 2.180 2.230 2.110 2.160 59,577 +0.02(+0.93%)
Feb 05, 2024 2.180 2.224 2.085 2.140 42,011 -0.10(-4.46%)
Feb 02, 2024 2.280 2.370 2.171 2.240 47,241 -0.02(-0.88%)
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.