GLBS

Globus Maritime Historical Data

GLBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 2.34 0.13 5.88% 2.26 2.41 2.18 390,381
Dec 06 2021 2.21 -0.09 -3.91% 2.31 2.34 2.1501 430,708
Dec 03 2021 2.30 -0.13 -5.35% 2.40 2.40 2.23 322,874
Dec 02 2021 2.43 0.13 5.65% 2.33 2.45 2.30 318,679
Dec 01 2021 2.30 -0.17 -6.88% 2.63 2.70 2.29 1,683,624
Nov 30 2021 2.47 -0.04 -1.59% 2.53 2.60 2.34 2,404,241
Nov 29 2021 2.51 -0.07 -2.71% 2.60 2.66 2.50 679,555
Nov 26 2021 2.58 0.00 +0.00% 2.57 2.62 2.50 0
Nov 26 2021 2.58 -0.07 -2.64% 2.57 2.62 2.50 422,707
Nov 25 2021 2.65 0.00 +0.00% 2.51 2.66 2.50 0
Nov 24 2021 2.65 0.11 4.33% 2.51 2.66 2.50 382,008
Nov 23 2021 2.54 -0.05 -1.93% 2.61 2.61 2.50 382,460
Nov 22 2021 2.59 0.10 4.02% 2.50 2.64 2.49 884,065
Nov 19 2021 2.49 -0.02 -0.8% 2.51 2.55 2.4601 268,457
Nov 18 2021 2.51 -0.03 -1.18% 2.55 2.64 2.49 512,447
Nov 17 2021 2.54 0.00 +0.00% 2.61 2.63 2.53 0
Nov 17 2021 2.54 -0.07 -2.68% 2.61 2.63 2.53 245,173
Nov 16 2021 2.61 -0.11 -4.04% 2.73 2.735 2.52 628,028
Nov 15 2021 2.72 -0.09 -3.2% 2.83 2.83 2.69 548,356
Nov 12 2021 2.81 -0.04 -1.4% 2.84 2.8689 2.80 518,388
Nov 11 2021 2.85 -0.02 -0.7% 2.89 2.98 2.84 455,278
Nov 10 2021 2.87 -0.13 -4.33% 2.99 3.00 2.81 779,883
Nov 09 2021 3.00 0.02 0.67% 2.97 3.07 2.86 650,604
Nov 08 2021 2.98 0.09 3.11% 2.90 3.01 2.88 691,034
Nov 05 2021 2.89 0.00 +0.00% 2.95 2.9599 2.86 0
Nov 05 2021 2.89 -0.02 -0.69% 2.95 2.9599 2.86 315,143
Nov 04 2021 2.91 -0.12 -3.96% 3.05 3.05 2.90 488,678
Nov 03 2021 3.03 -0.01 -0.33% 3.00 3.06 2.97 434,325
Nov 02 2021 3.04 0.02 0.66% 3.05 3.07 2.935 587,770
Nov 01 2021 3.02 -0.01 -0.33% 3.02 3.12 2.98 611,936
Oct 29 2021 3.03 -0.02 -0.66% 3.05 3.07 2.99 252,843
Oct 28 2021 3.05 0.08 2.69% 3.00 3.12 2.97 421,711
Oct 27 2021 2.97 -0.03 -1.0% 2.99 3.07 2.9404 257,362
Oct 26 2021 3.00 -0.11 -3.54% 3.08 3.18 2.985 429,063
Oct 25 2021 3.11 0.10 3.32% 3.04 3.15 3.00 553,663
Oct 22 2021 3.01 -0.10 -3.22% 3.07 3.142 2.96 452,031
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
Sep 21 2021 3.05 0.21 7.39% 2.86 3.08 2.8301 597,126
Sep 20 2021 2.84 -0.18 -5.96% 2.85 2.95 2.7835 351,728
Sep 17 2021 3.02 -0.05 -1.63% 3.07 3.11 2.98 191,171
Sep 16 2021 3.07 -0.04 -1.29% 3.18 3.20 3.03 240,946
Sep 15 2021 3.11 0.03 0.97% 3.06 3.18 2.88 304,568
Sep 14 2021 3.08 -0.11 -3.45% 3.26 3.26 3.06 317,994
Sep 13 2021 3.19 0.01 0.31% 3.19 3.36 3.12 809,001
Sep 10 2021 3.18 0.02 0.63% 3.19 3.24 3.15 318,290
Sep 09 2021 3.16 0.04 1.28% 3.08 3.29 3.08 810,751


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.