Globus Maritime Limi (NQ: GLBS )

1.790 USD +0.130 (+7.83%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 1.620 1.830 1.600 1.790 368,674 +0.13(+7.83%)
Jan 27, 2022 1.670 1.720 1.600 1.660 135,950 -0.03(-1.78%)
Jan 26, 2022 1.730 1.800 1.660 1.690 179,708 -0.03(-1.74%)
Jan 25, 2022 1.710 1.750 1.610 1.720 182,678 -0.02(-1.15%)
Jan 24, 2022 1.700 1.760 1.565 1.740 473,762 +0.01(+0.58%)
Jan 21, 2022 1.890 1.890 1.720 1.730 521,680 -0.17(-8.95%)
Jan 20, 2022 1.900 2.000 1.880 1.900 293,843 -0.01(-0.52%)
Jan 19, 2022 1.890 1.980 1.829 1.910 160,536 +0.02(+1.06%)
Jan 18, 2022 2.000 2.040 1.870 1.890 345,838 -0.16(-7.80%)
Jan 14, 2022 2.050 0 +0.00(+0.00%)
Jan 13, 2022 2.110 2.140 2.050 2.050 77,268 -0.06(-2.84%)
Jan 12, 2022 2.190 2.240 2.110 2.110 107,469 -0.07(-3.21%)
Jan 11, 2022 2.090 2.200 2.090 2.180 83,460 +0.08(+3.81%)
Jan 10, 2022 2.120 2.150 2.060 2.100 120,951 -0.04(-1.91%)
Jan 07, 2022 2.160 2.200 2.130 2.141 58,392 +0.00(+0.05%)
Jan 06, 2022 2.150 2.220 2.045 2.140 158,147 +0.03(+1.42%)
Jan 05, 2022 2.190 2.240 2.090 2.110 141,167 -0.07(-3.21%)
Jan 04, 2022 2.270 2.270 2.150 2.180 171,571 -0.08(-3.54%)
Jan 03, 2022 2.100 2.280 2.100 2.260 199,366 +0.16(+7.62%)
Dec 31, 2021 2.120 2.200 2.100 2.100 469,114 -0.04(-1.87%)
Dec 30, 2021 2.150 2.240 2.120 2.140 378,020 -0.03(-1.38%)
Dec 29, 2021 2.260 2.280 2.124 2.170 376,234 -0.09(-3.98%)
Dec 28, 2021 2.390 2.430 2.250 2.260 217,371 -0.10(-4.24%)
Dec 27, 2021 2.400 2.510 2.350 2.360 317,747 -0.05(-2.07%)
Dec 23, 2021 2.300 2.440 2.300 2.410 380,763 +0.13(+5.70%)
Dec 22, 2021 2.180 2.320 2.150 2.280 370,266 +0.07(+3.17%)
Dec 21, 2021 2.080 2.260 2.070 2.210 346,956 +0.16(+7.80%)
Dec 20, 2021 2.050 2.050 2.000 2.050 188,728 -0.06(-2.84%)
Dec 17, 2021 1.960 2.110 1.940 2.110 258,340 +0.13(+6.57%)
Dec 16, 2021 2.040 2.070 1.955 1.980 222,686 -0.04(-1.98%)
Dec 15, 2021 2.060 2.100 1.910 2.020 426,596 -0.06(-2.88%)
Dec 14, 2021 2.080 2.140 2.040 2.080 241,331 -0.02(-0.95%)
Dec 13, 2021 2.320 2.320 2.050 2.100 418,171 -0.14(-6.25%)
Dec 10, 2021 2.280 2.290 2.220 2.240 139,335 -0.04(-1.75%)
Dec 09, 2021 2.350 2.350 2.220 2.280 280,442 -0.10(-4.20%)
Dec 08, 2021 2.350 2.410 2.270 2.380 257,306 +0.04(+1.71%)
Dec 07, 2021 2.260 2.410 2.180 2.340 390,381 +0.13(+5.88%)
Dec 06, 2021 2.310 2.340 2.150 2.210 430,708 -0.09(-3.91%)
Dec 03, 2021 2.400 2.400 2.230 2.300 324,382 -0.13(-5.35%)
Dec 02, 2021 2.330 2.450 2.300 2.430 318,679 +0.13(+5.65%)
Dec 01, 2021 2.630 2.700 2.290 2.300 1,683,524 -0.17(-6.88%)
Nov 30, 2021 2.530 2.600 2.430 2.470 2,398,232 -0.04(-1.59%)
Nov 29, 2021 2.610 2.660 2.500 2.510 679,555 -0.07(-2.71%)
Nov 26, 2021 2.570 2.620 2.500 2.580 422,707 -0.07(-2.64%)
Nov 24, 2021 2.510 2.660 2.500 2.650 383,156 +0.11(+4.33%)
Nov 23, 2021 2.610 2.610 2.500 2.540 382,340 -0.05(-1.93%)
Nov 22, 2021 2.500 2.640 2.490 2.590 884,065 +0.10(+4.02%)
Nov 19, 2021 2.520 2.550 2.460 2.490 271,596 -0.02(-0.80%)
Nov 18, 2021 2.540 2.530 2.490 2.510 509,437 -0.03(-1.18%)
Nov 17, 2021 2.610 2.630 2.530 2.540 245,830 -0.07(-2.68%)
Nov 16, 2021 2.730 2.735 2.520 2.610 629,001 -0.11(-4.04%)
Nov 15, 2021 2.830 2.830 2.690 2.720 549,045 -0.09(-3.20%)
Nov 12, 2021 2.840 2.869 2.800 2.810 519,759 -0.04(-1.40%)
Nov 11, 2021 2.890 2.980 2.840 2.850 455,309 -0.02(-0.70%)
Nov 10, 2021 2.990 2.870 781,283 -0.13(-4.33%)
Nov 09, 2021 2.970 3.070 2.860 3.000 651,126 +0.02(+0.67%)
Nov 08, 2021 2.900 3.010 2.880 2.980 693,338 +0.09(+3.11%)
Nov 05, 2021 2.950 2.960 2.860 2.890 323,123 -0.02(-0.69%)
Nov 04, 2021 3.050 3.050 2.900 2.910 488,785 -0.12(-3.96%)
Nov 03, 2021 3.000 3.060 2.970 3.030 434,926 -0.01(-0.33%)
Nov 02, 2021 3.050 3.070 2.935 3.040 591,466 +0.02(+0.66%)
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.