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

Globus Maritime Limi (NQ: GLBS )

1.534 +0.010 (+0.62%)
Streaming Delayed Price Updated: 12:55 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.570 1.580 1.522 1.534 4,956 +0.01(+0.62%)
Aug 29, 2024 1.545 1.545 1.500 1.525 26,030 -0.02(-0.97%)
Aug 28, 2024 1.510 1.580 1.500 1.540 50,199 +0.02(+1.62%)
Aug 27, 2024 1.540 1.545 1.510 1.515 9,426 -0.01(-0.95%)
Aug 26, 2024 1.520 1.560 1.510 1.530 11,146 -0.00(-0.33%)
Aug 23, 2024 1.540 1.540 1.530 1.535 9,748 -0.01(-0.32%)
Aug 22, 2024 1.550 1.550 1.530 1.540 6,848 +0.02(+1.24%)
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%)
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.