Globus Maritime Limited (GLBS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 6.81818181818 | 1.32 | 1.41 | 1.32 | 34131 | 1.37930287 | CS |
| 4 | 0.23 | 19.4915254237 | 1.18 | 1.44 | 1.1793 | 40397 | 1.34346054 | CS |
| 12 | -0.08 | -5.36912751678 | 1.49 | 1.7 | 1.06 | 50684 | 1.31053312 | CS |
| 26 | -0.37 | -20.7865168539 | 1.78 | 2.21 | 1.06 | 47827 | 1.56982923 | CS |
| 52 | -0.9 | -38.961038961 | 2.31 | 2.4 | 1.06 | 47665 | 1.83468832 | CS |
| 156 | -0.36 | -20.3389830508 | 1.77 | 3.15 | 0.68 | 130915 | 1.80678471 | CS |
| 260 | 0.49 | 53.2608695652 | 0.92 | 11.5 | 0.073 | 1546752 | 0.88341402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.41 | 0.02 | 1.81 | 1.3799999 | 1.42 | 1.3799999 | 62805 |
| 1738107300 | 1.385 | 0.01 | 0.36 | 1.36 | 1.3899999 | 1.36 | 27295 |
| 1738020900 | 1.3799999 | 0 | 0.00 | 1.35 | 1.4 | 1.33 | 37513 |
| 1737761700 | 1.3799999 | 0 | 0.36 | 1.41 | 1.41 | 1.3707 | 25386 |
| 1737675300 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 0 |
| 1737588900 | 1.375 | 0.05 | 4.17 | 1.32 | 1.3899999 | 1.32 | 46330 |
| 1737502500 | 1.32 | 0.01 | 0.76 | 1.31 | 1.3889 | 1.27 | 48586 |
| 1737156900 | 1.31 | 0 | 0.01 | 1.34 | 1.34 | 1.27 | 11855 |
| 1737070500 | 1.3099 | -0.03 | -2.25 | 1.36 | 1.36 | 1.27 | 20232 |
| 1736984100 | 1.34 | 0.04 | 3.08 | 1.34 | 1.34 | 1.27 | 11668 |
| 1736897700 | 1.3 | 0.04 | 3.17 | 1.3 | 1.34 | 1.28 | 28219 |
| 1736811300 | 1.26 | -0.11 | -8.03 | 1.34 | 1.3899999 | 1.26 | 22946 |
| 1736552100 | 1.37 | 0 | 0.00 | 1.3701 | 1.3899999 | 1.3227 | 43848 |
| 1736379300 | 1.37 | -0.05 | -3.52 | 1.42 | 1.44 | 1.34 | 20848 |
| 1736292900 | 1.42 | 0.06 | 4.41 | 1.3605 | 1.439999 | 1.35 | 78283 |
| 1736206500 | 1.36 | 0.04 | 3.03 | 1.31 | 1.3799999 | 1.3017 | 63707 |
| 1735947300 | 1.32 | 0.1 | 8.19 | 1.2042 | 1.3799999 | 1.2 | 114460 |
| 1735860900 | 1.2201 | 0.05 | 4.28 | 1.18 | 1.23 | 1.1793 | 45177 |
| 1735688100 | 1.17 | 0.01 | 0.86 | 1.17 | 1.21 | 1.16 | 76785 |
| 1735601700 | 1.16 | -0.02 | -1.69 | 1.18 | 1.2 | 1.16 | 170306 |
| 1735342500 | 1.18 | 0.02 | 1.72 | 1.16 | 1.195 | 1.1097999 | 133840 |
| 1735256100 | 1.16 | 0.01 | 0.87 | 1.16 | 1.23 | 1.16 | 58681 |
| 1735077840 | 1.15 | 0.02 | 1.77 | 1.11 | 1.22 | 1.11 | 59839 |
| 1734996900 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1581999 | 1.099 | 59862 |
| 1734737700 | 1.1399999 | 0.03 | 3.17 | 1.0742 | 1.16 | 1.0742 | 37774 |
| 1734651300 | 1.105 | 0.04 | 3.66 | 1.11 | 1.1460999 | 1.065 | 69107 |
| 1734564900 | 1.066 | -0.04 | -3.96 | 1.1399999 | 1.1399999 | 1.06 | 113860 |
| 1734478500 | 1.11 | -0.07 | -5.93 | 1.1608 | 1.17 | 1.1001 | 64651 |
| 1734392100 | 1.18 | -0.03 | -2.15 | 1.18 | 1.22 | 1.165 | 39101 |
| 1734132900 | 1.2059 | -0.05 | -4.29 | 1.27 | 1.27 | 1.1399999 | 140328 |
| 1734046500 | 1.26 | 0 | 0.00 | 1.24 | 1.33 | 1.24 | 22064 |
| 1733960100 | 1.26 | -0.08 | -5.97 | 1.355 | 1.3898 | 1.23 | 78437 |
| 1733873700 | 1.34 | -0.02 | -1.47 | 1.36 | 1.3799999 | 1.34 | 17152 |
| 1733787300 | 1.36 | 0.01 | 0.74 | 1.356 | 1.3799999 | 1.3 | 25531 |
| 1733528100 | 1.35 | -0.06 | -4.26 | 1.3899999 | 1.4 | 1.32 | 46587 |
| 1733441700 | 1.41 | -0.02 | -1.40 | 1.44 | 1.4484999 | 1.3744 | 35086 |
| 1733355300 | 1.43 | 0.03 | 2.14 | 1.41 | 1.45 | 1.385 | 25054 |
| 1733268900 | 1.4 | -0.08 | -5.41 | 1.46 | 1.5 | 1.4 | 29494 |
| 1733182500 | 1.48 | -0.13 | -7.79 | 1.615 | 1.615 | 1.31 | 158671 |
| 1732917840 | 1.605 | 0.16 | 10.69 | 1.48 | 1.635 | 1.48 | 79687 |
| 1732750500 | 1.45 | -0.02 | -1.36 | 1.45 | 1.47 | 1.42 | 17118 |
| 1732664100 | 1.47 | -0.01 | -0.68 | 1.49 | 1.49 | 1.4309 | 4447 |
| 1732577700 | 1.48 | -0.02 | -1.33 | 1.5149999 | 1.53 | 1.47 | 45380 |
| 1732318500 | 1.5 | 0.19 | 14.50 | 1.3 | 1.54 | 1.2901 | 89737 |
| 1732232100 | 1.31 | -0.06 | -4.38 | 1.3799999 | 1.47 | 1.3 | 52320 |
| 1732145700 | 1.37 | -0.06 | -4.24 | 1.4206 | 1.4744 | 1.37 | 46109 |
| 1732059300 | 1.4306 | -0.01 | -0.65 | 1.465 | 1.5162 | 1.41 | 62115 |
| 1731972900 | 1.44 | -0.08 | -5.26 | 1.4817 | 1.56 | 1.44 | 50218 |
| 1731713700 | 1.52 | -0 | -0.01 | 1.5 | 1.5701 | 1.49 | 23468 |
| 1731627300 | 1.5201 | -0.02 | -1.29 | 1.51 | 1.57 | 1.49 | 27814 |
| 1731540900 | 1.54 | -0.01 | -0.32 | 1.52 | 1.54 | 1.5 | 25842 |
| 1731454500 | 1.545 | 0 | 0.32 | 1.52 | 1.59 | 1.5023 | 16650 |
| 1731368100 | 1.54 | 0 | 0.00 | 1.7 | 1.7 | 1.5002 | 39596 |
| 1731108900 | 1.54 | -0.02 | -0.96 | 1.6 | 1.6 | 1.5239 | 10419 |
| 1731022500 | 1.555 | 0.03 | 2.30 | 1.565 | 1.58 | 1.53 | 21054 |
| 1730936100 | 1.52 | -0.01 | -0.65 | 1.49 | 1.62 | 1.49 | 16384 |
| 1730849700 | 1.53 | -0.05 | -3.16 | 1.55 | 1.59 | 1.475 | 82006 |
| 1730763300 | 1.58 | -0.1 | -5.95 | 1.67 | 1.67 | 1.5276 | 122414 |
| 1730500500 | 1.68 | -0.03 | -1.47 | 1.68 | 1.7237 | 1.68 | 10877 |
| 1730414100 | 1.705 | 0.01 | 0.29 | 1.7 | 1.7407 | 1.7 | 8207 |
| 1730327700 | 1.7 | 0.01 | 0.49 | 1.7008 | 1.73 | 1.67 | 22536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
