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

Globus Maritime Limi (NQ: GLBS )

1.500 +0.190 (+14.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.300 1.540 1.290 1.500 95,203 +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%)
Oct 01, 2024 1.920 2.050 1.890 2.035 19,262 +0.11(+5.98%)
Sep 30, 2024 2.020 2.100 1.920 1.920 64,759 -0.06(-3.03%)
Sep 27, 2024 2.000 2.020 1.960 1.980 35,256 -0.02(-1.00%)
Sep 26, 2024 1.940 2.050 1.920 2.000 64,140 -0.02(-1.23%)
Sep 25, 2024 2.090 2.090 2.010 2.025 75,708 -0.04(-1.70%)
Sep 24, 2024 2.050 2.120 1.985 2.060 92,976 +0.02(+0.98%)
Sep 23, 2024 2.210 2.210 2.020 2.040 109,096 -0.14(-6.42%)
Sep 20, 2024 2.060 2.190 2.000 2.180 278,711 +0.19(+9.55%)
Sep 19, 2024 1.910 1.990 1.880 1.990 131,303 +0.14(+7.32%)
Sep 18, 2024 1.760 1.880 1.730 1.854 106,501 +0.09(+5.35%)
Sep 17, 2024 1.780 1.800 1.740 1.760 80,376 -0.01(-0.56%)
Sep 16, 2024 1.730 1.800 1.720 1.770 78,465 +0.03(+1.72%)
Sep 13, 2024 1.750 1.790 1.660 1.740 209,765 +0.04(+2.35%)
Sep 12, 2024 1.520 1.760 1.500 1.700 171,866 +0.18(+11.84%)
Sep 11, 2024 1.470 1.567 1.470 1.520 44,020 +0.05(+3.40%)
Sep 10, 2024 1.440 1.479 1.415 1.470 11,975 -0.01(-0.68%)
Sep 09, 2024 1.420 1.480 1.420 1.480 12,599 +0.06(+4.37%)
Sep 06, 2024 1.470 1.480 1.402 1.418 36,604 -0.06(-4.19%)
Sep 05, 2024 1.510 1.510 1.450 1.480 15,658 -0.02(-1.25%)
Sep 04, 2024 1.520 1.558 1.480 1.499 8,444 -0.05(-3.31%)
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.