Register for real-time alerts, custom portfolio, and market movers
GLBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.99 | -0.02 | -1.00% | 2.00 | 2.06 | 1.97 | 17,254 |
| Apr 19 2024 | 2.01 | -0.01 | -0.69% | 2.02 | 2.09 | 1.9901 | 26,691 |
| Apr 18 2024 | 2.024 | 0.02 | 0.95% | 2.00 | 2.10 | 1.95 | 53,939 |
| Apr 17 2024 | 2.005 | -0.07 | -3.14% | 2.05 | 2.06 | 2.00 | 23,541 |
| Apr 16 2024 | 2.07 | -0.04 | -1.90% | 2.10 | 2.16 | 2.01 | 141,137 |
| Apr 15 2024 | 2.11 | -0.05 | -2.31% | 2.13 | 2.21 | 2.0902 | 97,051 |
| Apr 12 2024 | 2.16 | 0.05 | 2.37% | 2.10 | 2.16 | 2.07 | 62,670 |
| Apr 11 2024 | 2.11 | -0.03 | -1.17% | 2.11 | 2.13 | 2.10 | 28,112 |
| Apr 10 2024 | 2.135 | -0.01 | -0.23% | 2.14 | 2.16 | 2.13 | 19,984 |
| Apr 09 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.19 | 2.1366 | 8,651 |
| Apr 08 2024 | 2.14 | -0.01 | -0.47% | 2.11 | 2.19 | 2.11 | 86,385 |
| Apr 05 2024 | 2.15 | -0.05 | -2.27% | 2.17 | 2.26 | 2.11 | 159,960 |
| Apr 04 2024 | 2.20 | -0.07 | -3.08% | 2.20 | 2.26 | 2.18 | 35,126 |
| Apr 03 2024 | 2.27 | 0.10 | 4.61% | 2.15 | 2.28 | 2.15 | 45,939 |
| Apr 02 2024 | 2.17 | -0.01 | -0.46% | 2.16 | 2.19 | 2.16 | 19,693 |
| Apr 01 2024 | 2.18 | -0.02 | -0.91% | 2.18 | 2.22 | 2.18 | 82,153 |
| Mar 28 2024 | 2.20 | 0.03 | 1.38% | 2.22 | 2.22 | 2.18 | 45,625 |
| Mar 27 2024 | 2.17 | -0.01 | -0.46% | 2.18 | 2.20 | 2.1613 | 15,928 |
| Mar 26 2024 | 2.18 | 0.01 | 0.57% | 2.18 | 2.18 | 2.15 | 23,586 |
| Mar 25 2024 | 2.1677 | -0.02 | -1.02% | 2.19 | 2.19 | 2.1303 | 33,676 |
| Mar 22 2024 | 2.19 | -0.01 | -0.46% | 2.18 | 2.23 | 2.1639 | 8,999 |
| Mar 21 2024 | 2.2001 | -0.06 | -2.65% | 2.29 | 2.29 | 2.16 | 139,556 |
| Mar 20 2024 | 2.26 | 0.06 | 2.73% | 2.19 | 2.26 | 2.17 | 132,554 |
| Mar 19 2024 | 2.20 | -0.05 | -2.22% | 2.28 | 2.3246 | 2.19 | 32,462 |
| Mar 18 2024 | 2.25 | 0.02 | 0.90% | 2.21 | 2.29 | 2.20 | 37,019 |
| Mar 15 2024 | 2.23 | -0.02 | -0.89% | 2.27 | 2.2899 | 2.21 | 36,392 |
| Mar 14 2024 | 2.25 | -0.08 | -3.43% | 2.31 | 2.35 | 2.25 | 28,336 |
| Mar 13 2024 | 2.33 | 0.04 | 1.75% | 2.30 | 2.37 | 2.27 | 46,678 |
| Mar 12 2024 | 2.29 | 0.05 | 2.23% | 2.19 | 2.30 | 2.19 | 64,174 |
| Mar 11 2024 | 2.24 | -0.01 | -0.44% | 2.20 | 2.25 | 2.20 | 36,834 |
| Mar 08 2024 | 2.25 | 0.05 | 2.27% | 2.24 | 2.2647 | 2.178 | 60,108 |
| Mar 07 2024 | 2.20 | 0.04 | 1.85% | 2.14 | 2.21 | 2.11 | 77,765 |
| Mar 06 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.17 | 2.10 | 117,190 |
| Mar 05 2024 | 2.16 | -0.03 | -1.37% | 2.16 | 2.1866 | 2.09 | 51,960 |
| Mar 04 2024 | 2.19 | -0.05 | -2.23% | 2.17 | 2.215 | 2.15 | 47,767 |
| Mar 01 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.27 | 2.16 | 59,755 |
| Feb 29 2024 | 2.24 | -0.03 | -1.32% | 2.19 | 2.275 | 2.19 | 17,831 |
| Feb 28 2024 | 2.27 | 0.08 | 3.65% | 2.17 | 2.2799 | 2.17 | 108,838 |
| Feb 27 2024 | 2.19 | 0.03 | 1.39% | 2.18 | 2.22 | 2.11 | 66,226 |
| Feb 26 2024 | 2.16 | 0.04 | 2.13% | 2.11 | 2.17 | 2.11 | 36,545 |
| Feb 23 2024 | 2.115 | -0.01 | -0.24% | 2.12 | 2.16 | 2.11 | 31,112 |
| Feb 22 2024 | 2.12 | -0.07 | -3.20% | 2.23 | 2.23 | 2.07 | 61,404 |
| Feb 21 2024 | 2.19 | -0.01 | -0.45% | 2.17 | 2.22 | 2.16 | 14,344 |
| Feb 20 2024 | 2.20 | -0.01 | -0.45% | 2.23 | 2.2701 | 2.16 | 41,116 |
| Feb 16 2024 | 2.21 | 0.03 | 1.38% | 2.19 | 2.21 | 2.13 | 94,735 |
| Feb 15 2024 | 2.18 | 0.04 | 1.87% | 2.14 | 2.20 | 2.14 | 46,051 |
| Feb 14 2024 | 2.14 | 0.01 | 0.47% | 2.13 | 2.2212 | 2.12 | 28,035 |
| Feb 13 2024 | 2.13 | -0.02 | -0.93% | 2.15 | 2.1992 | 2.12 | 66,519 |
| Feb 12 2024 | 2.15 | -0.01 | -0.46% | 2.15 | 2.20 | 2.15 | 42,786 |
| Feb 09 2024 | 2.16 | 0.00 | 0.00% | 2.20 | 2.20 | 2.12 | 21,519 |
| Feb 08 2024 | 2.16 | 0.02 | 0.93% | 2.15 | 2.1907 | 2.12 | 21,789 |
| Feb 07 2024 | 2.14 | -0.02 | -0.93% | 2.15 | 2.21 | 2.12 | 60,196 |
| Feb 06 2024 | 2.16 | 0.02 | 0.93% | 2.18 | 2.23 | 2.11 | 59,577 |
| Feb 05 2024 | 2.14 | -0.10 | -4.46% | 2.18 | 2.2238 | 2.0847 | 42,011 |
| Feb 02 2024 | 2.24 | -0.02 | -0.88% | 2.28 | 2.37 | 2.1708 | 47,241 |
| Feb 01 2024 | 2.26 | -0.06 | -2.59% | 2.30 | 2.37 | 2.18 | 85,481 |
| Jan 31 2024 | 2.32 | -0.05 | -2.11% | 2.35 | 2.39 | 2.29 | 41,281 |
| Jan 30 2024 | 2.37 | -0.01 | -0.42% | 2.31 | 2.40 | 2.31 | 28,504 |
| Jan 29 2024 | 2.38 | 0.04 | 1.71% | 2.31 | 2.40 | 2.31 | 50,320 |
| Jan 26 2024 | 2.34 | -0.03 | -1.27% | 2.35 | 2.37 | 2.315 | 24,383 |
| Jan 25 2024 | 2.37 | -0.02 | -0.63% | 2.35 | 2.4105 | 2.35 | 23,450 |
| Jan 24 2024 | 2.385 | 0.07 | 3.25% | 2.29 | 2.40 | 2.27 | 218,892 |
