Skip to main content

Globus Maritime Limi (NQ: GLBS )

2.100 +0.060 (+2.94%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 2.020 2.090 1.980 2.040 50,114 +0.04(+2.00%)
May 21, 2024 2.020 2.050 1.980 2.000 26,262 -0.02(-0.99%)
May 20, 2024 2.080 2.080 1.980 2.020 49,070 -0.09(-4.27%)
May 17, 2024 2.130 2.130 2.070 2.110 8,266 -0.01(-0.47%)
May 16, 2024 2.050 2.280 2.050 2.120 137,232 +0.04(+1.92%)
May 15, 2024 2.030 2.090 2.030 2.080 15,824 +0.05(+2.46%)
May 14, 2024 2.020 2.140 2.020 2.030 36,221 -0.02(-0.73%)
May 13, 2024 2.040 2.080 2.015 2.045 43,161 -0.00(-0.24%)
May 10, 2024 2.030 2.190 2.020 2.050 90,839 -0.04(-1.91%)
May 09, 2024 1.890 2.090 1.890 2.090 48,071 +0.20(+10.58%)
May 08, 2024 1.860 1.920 1.860 1.890 21,093 +0.01(+0.54%)
May 07, 2024 1.850 1.900 1.850 1.880 23,296 +0.01(+0.53%)
May 06, 2024 1.860 1.910 1.860 1.870 38,139 -0.01(-0.53%)
May 03, 2024 1.860 1.900 1.860 1.880 19,105 +0.01(+0.53%)
May 02, 2024 1.910 1.918 1.860 1.870 23,894 -0.02(-1.06%)
May 01, 2024 1.900 1.910 1.860 1.890 39,679 +0.00(+0.27%)
Apr 30, 2024 1.900 1.900 1.880 1.885 7,610 -0.01(-0.79%)
Apr 29, 2024 1.910 1.950 1.867 1.900 40,360 -0.05(-2.56%)
Apr 26, 2024 1.900 1.950 1.900 1.950 26,050 +0.02(+1.06%)
Apr 25, 2024 1.950 1.980 1.900 1.930 19,622 +0.03(+1.56%)
Apr 24, 2024 1.950 1.970 1.892 1.900 20,004 -0.04(-2.06%)
Apr 23, 2024 2.039 2.047 1.907 1.940 36,951 -0.05(-2.51%)
Apr 22, 2024 2.000 2.060 1.970 1.990 17,256 -0.02(-1.00%)
Apr 19, 2024 2.050 2.090 1.990 2.010 26,701 -0.01(-0.69%)
Apr 18, 2024 2.040 2.100 1.950 2.024 53,939 +0.02(+0.95%)
Apr 17, 2024 2.050 2.060 2.000 2.005 23,541 -0.06(-3.14%)
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%)
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.