Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globus Maritime Limi (NQ: GLBS )

0.9233 -0.0043 (-0.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 2023 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 (%)
Jun 05, 2023 0.9300 0.9560 0.9092 0.9233 55,880 -0.00(-0.46%)
Jun 02, 2023 0.9200 0.9400 0.9150 0.9276 75,353 -0.01(-1.32%)
Jun 01, 2023 0.9200 0.9599 0.9106 0.9400 80,948 +0.02(+2.17%)
May 31, 2023 0.9000 0.9200 0.9000 0.9200 62,470 -0.01(-1.08%)
May 30, 2023 0.9000 0.9400 0.9000 0.9300 30,130 +0.00(+0.00%)
May 26, 2023 0.9770 0.9794 0.9000 0.9300 68,978 -0.05(-4.97%)
May 25, 2023 1.020 1.020 0.9600 0.9786 32,050 -0.03(-3.18%)
May 24, 2023 1.040 1.040 1.001 1.011 99,020 +0.00(+0.07%)
May 23, 2023 0.9500 1.030 0.9531 1.010 70,766 +0.06(+5.97%)
May 22, 2023 0.9500 0.9800 0.9100 0.9531 121,982 +0.01(+1.37%)
May 19, 2023 0.9500 0.9500 0.9351 0.9402 15,187 +0.01(+0.55%)
May 18, 2023 0.9600 0.9600 0.9100 0.9351 38,534 -0.00(-0.52%)
May 17, 2023 0.9000 0.9600 0.9000 0.9400 50,469 +0.03(+3.30%)
May 16, 2023 0.9200 0.9300 0.9000 0.9100 48,966 -0.02(-2.15%)
May 15, 2023 0.9700 0.9700 0.9300 0.9300 36,460 +0.00(+0.51%)
May 12, 2023 0.9800 0.9800 0.9206 0.9253 63,766 -0.04(-4.61%)
May 11, 2023 1.030 1.030 0.9426 0.9700 35,829 -0.00(-0.14%)
May 10, 2023 0.9700 0.9979 0.9700 0.9714 30,497 +0.00(+0.14%)
May 09, 2023 0.9700 0.9900 0.9700 0.9700 30,998 +0.00(+0.00%)
May 08, 2023 0.9700 1.000 0.9700 0.9700 58,793 +0.00(+0.00%)
May 05, 2023 1.010 1.010 0.9700 0.9700 28,529 -0.00(-0.21%)
May 04, 2023 0.9800 1.000 0.9700 0.9720 24,590 -0.02(-1.83%)
May 03, 2023 1.010 1.010 0.9801 0.9901 16,807 +0.01(+1.49%)
May 02, 2023 1.020 1.020 0.9700 0.9756 53,565 -0.03(-3.41%)
May 01, 2023 1.000 1.040 1.000 1.010 17,318 +0.00(+0.00%)
Apr 28, 2023 1.000 1.050 1.000 1.010 45,694 +0.01(+1.00%)
Apr 27, 2023 1.000 1.020 1.000 1.000 44,189 -0.02(-1.96%)
Apr 26, 2023 1.020 1.020 1.000 1.020 50,812 +0.00(+0.00%)
Apr 25, 2023 1.040 1.050 1.020 1.020 37,856 -0.03(-2.63%)
Apr 24, 2023 1.050 1.060 1.020 1.048 45,677 +0.03(+2.70%)
Apr 21, 2023 1.040 1.051 1.000 1.020 130,680 -0.02(-2.39%)
Apr 20, 2023 1.070 1.080 1.040 1.045 38,250 -0.03(-2.34%)
Apr 19, 2023 1.080 1.090 1.050 1.070 62,135 +0.00(+0.00%)
Apr 18, 2023 1.030 1.080 1.030 1.070 40,972 +0.04(+3.38%)
Apr 17, 2023 1.050 1.060 1.030 1.035 41,938 -0.01(-0.96%)
Apr 14, 2023 1.030 1.060 1.030 1.045 25,098 -0.01(-0.48%)
Apr 13, 2023 1.020 1.050 1.010 1.050 57,135 +0.03(+2.94%)
Apr 12, 2023 1.060 1.079 1.010 1.020 102,991 -0.04(-3.77%)
Apr 11, 2023 1.060 1.080 1.060 1.060 28,184 +0.00(+0.00%)
Apr 10, 2023 1.060 1.100 1.060 1.060 13,005 +0.00(+0.00%)
Apr 06, 2023 1.080 1.080 1.060 1.060 50,655 -0.03(-2.75%)
Apr 05, 2023 1.080 1.090 1.060 1.090 70,177 +0.01(+0.93%)
Apr 04, 2023 1.080 1.090 1.070 1.080 19,996 +0.01(+0.93%)
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.