1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Globus Maritime Limited (GLBS)
  7. Historical

GLBS

Globus Maritime Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Globus Maritime Limited GLBS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -2.25% 3.04 18:21:42
Open Price Low Price High Price Close Price Prev Close
3.07 2.96 3.142 3.01 3.11
more quote information »

GLBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.433.462.963.25625,435-0.39-11.37%
1 Month3.043.462.753.15882,3800.000.0%
3 Months2.933.462.553.06560,6110.113.75%
6 Months4.305.852.553.86773,364-1.26-29.3%
1 Year7.8511.502.555.11878,463-4.81-61.27%
3 Years6.2511.900.0730.9790732,493,296-3.21-51.36%
5 Years20.90236.000.0735.311,767,484-17.86-85.45%

GLBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 3.11 -0.09 -2.81% 3.20 3.22 3.0702 418,778
Oct 20 2021 3.20 -0.10 -3.03% 3.30 3.34 3.17 383,355
Oct 19 2021 3.30 0.07 2.17% 3.30 3.3779 3.24 513,109
Oct 18 2021 3.23 -0.06 -1.82% 3.27 3.37 3.201 386,725
Oct 15 2021 3.29 -0.07 -2.08% 3.43 3.46 3.255 1,425,206
Oct 14 2021 3.36 0.12 3.7% 3.29 3.43 3.07 1,491,438
Oct 13 2021 3.24 0.13 4.18% 3.14 3.36 3.03 1,249,424
Oct 12 2021 3.11 0.08 2.64% 3.05 3.1799 2.98 879,986
Oct 11 2021 3.03 0.08 2.71% 2.99 3.0693 2.95 796,527
Oct 08 2021 2.95 0.01 0.34% 2.98 3.005 2.84 553,791
Oct 07 2021 2.94 0.11 3.89% 2.80 3.01 2.80 1,089,105
Oct 06 2021 2.83 0.01 0.35% 2.77 2.8499 2.75 170,065
Oct 05 2021 2.82 -0.01 -0.35% 2.87 2.988 2.77 416,549
Oct 04 2021 2.83 -0.10 -3.41% 2.90 3.03 2.785 735,271
Oct 01 2021 2.93 0.01 0.34% 2.93 3.00 2.87 282,402
Sep 30 2021 2.92 0.01 0.34% 2.94 2.97 2.85 312,019
Sep 29 2021 2.91 -0.07 -2.35% 3.02 3.0292 2.86 641,635
Sep 28 2021 2.98 -0.38 -11.31% 3.09 3.1397 2.92 1,809,380
Sep 27 2021 3.36 0.22 7.01% 3.19 3.44 3.14 3,607,903
Sep 24 2021 3.14 0.03 0.96% 3.04 3.28 3.01 484,937
Sep 23 2021 3.11 0.04 1.3% 3.08 3.19 3.01 210,182
Sep 22 2021 3.07 0.02 0.66% 3.06 3.14 3.01 215,091
See More Historical Prices »


Your Recent History
NASDAQ
GLBS
Globus Mar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.