Skip to main content

Globus Maritime Limi (NQ: GLBS )

1.272 +0.012 (+0.92%)
Streaming Delayed Price Updated: 12:47 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.