Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Globus Maritime Limited (GLBS)
Globus Maritime Limited (GLBS) Historical

GLBS Globus Maritime Limited

2.7101

0.0901 (3.44%)

Last Updated: 14:25:56

Delayed by 15 minutes

GLBS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 04 2023	2.62	0.18	7.38%	2.43	2.64	2.35	492,710
Dec 01 2023	2.44	0.33	15.64%	2.10	2.50	1.96	718,930
Nov 30 2023	2.11	0.01	0.48%	2.06	2.17	1.99	248,344
Nov 29 2023	2.10	0.16	8.25%	1.95	2.15	1.93	390,559
Nov 28 2023	1.94	-0.06	-2.76%	1.97	2.0098	1.93	75,742
Nov 27 2023	1.995	0.05	2.31%	1.95	2.03	1.945	134,818
Nov 24 2023	1.95	0.10	5.41%	1.85	1.95	1.85	21,765
Nov 22 2023	1.85	0.04	2.21%	1.82	1.9786	1.82	31,705
Nov 21 2023	1.81	-0.19	-9.5%	1.98	2.02	1.8001	74,283
Nov 20 2023	2.00	0.17	9.29%	1.86	2.04	1.83	159,111
Nov 17 2023	1.83	0.25	15.46%	1.62	1.83	1.57	132,544
Nov 16 2023	1.585	0.11	7.09%	1.46	1.60	1.44	70,310
Nov 15 2023	1.48	-0.02	-1.33%	1.50	1.50	1.46	11,192
Nov 14 2023	1.50	0.05	3.45%	1.45	1.52	1.45	24,209
Nov 13 2023	1.45	-0.07	-4.61%	1.52	1.57	1.44	65,986
Nov 10 2023	1.52	-0.07	-4.4%	1.57	1.59	1.505	78,478
Nov 09 2023	1.59	0.00	0.0%	1.57	1.64	1.56	31,615
Nov 08 2023	1.59	-0.01	-0.63%	1.61	1.65	1.57	35,915
Nov 07 2023	1.60	-0.13	-7.51%	1.70	1.80	1.57	167,888
Nov 06 2023	1.73	0.03	1.76%	1.73	1.84	1.71	115,499
Nov 03 2023	1.70	0.03	1.8%	1.68	1.75	1.64	91,642
Nov 02 2023	1.67	0.05	2.91%	1.60	1.695	1.59	26,509
Nov 01 2023	1.6227	-0.02	-1.05%	1.64	1.67	1.60	22,929
Oct 31 2023	1.64	-0.02	-1.2%	1.63	1.74	1.63	47,120
Oct 30 2023	1.66	-0.05	-2.92%	1.68	1.78	1.5542	40,087
Oct 27 2023	1.71	-0.06	-3.39%	1.77	1.86	1.6948	72,662
Oct 26 2023	1.77	-0.08	-4.32%	1.84	1.88	1.74	88,171
Oct 25 2023	1.85	0.08	4.23%	1.78	1.85	1.77	74,104
Oct 24 2023	1.775	0.03	2.01%	1.73	1.81	1.73	97,449
Oct 23 2023	1.74	-0.01	-0.57%	1.66	1.84	1.65	105,652
Oct 20 2023	1.75	0.02	1.16%	1.67	1.76	1.53	498,836
Oct 19 2023	1.73	-0.46	-21.0%	2.20	2.29	1.632	517,580
Oct 18 2023	2.19	0.06	2.82%	2.15	2.24	2.132	128,469
Oct 17 2023	2.13	-0.09	-3.84%	2.21	2.29	2.12	203,039
Oct 16 2023	2.215	-0.03	-1.12%	2.30	2.30	2.172	84,587
Oct 13 2023	2.24	0.09	4.19%	2.12	2.35	2.02	320,903
Oct 12 2023	2.15	-0.04	-1.83%	2.18	2.21	2.13	96,573
Oct 11 2023	2.19	0.00	0.0%	2.19	2.24	2.1394	165,846
Oct 10 2023	2.19	0.04	1.62%	2.16	2.25	2.1443	157,099
Oct 09 2023	2.155	-0.03	-1.37%	2.19	2.22	2.1008	135,748
Oct 06 2023	2.185	0.04	1.63%	2.13	2.23	2.07	310,253
Oct 05 2023	2.15	-0.14	-6.11%	2.29	2.45	2.10	668,876
Oct 04 2023	2.29	0.35	18.04%	2.01	2.325	2.01	752,395
Oct 03 2023	1.94	-0.12	-5.83%	2.02	2.07	1.92	392,098
Oct 02 2023	2.06	0.22	11.96%	1.90	2.17	1.90	1,006,189
Sep 29 2023	1.84	0.18	10.84%	1.70	1.91	1.69	851,543
Sep 28 2023	1.66	0.15	9.93%	1.50	1.70	1.48	240,694
Sep 27 2023	1.51	-0.27	-15.17%	1.78	1.79	1.50	590,322
Sep 26 2023	1.78	0.06	3.49%	1.75	1.79	1.74	753,289
Sep 25 2023	1.72	0.23	15.44%	1.49	1.73	1.48	1,103,795
Sep 22 2023	1.49	0.20	15.5%	1.29	1.49	1.24	983,546
Sep 21 2023	1.29	0.15	13.16%	1.16	1.2927	1.14	473,991
Sep 20 2023	1.14	-0.04	-3.39%	1.17	1.17	1.1203	165,459
Sep 19 2023	1.18	0.12	11.32%	1.11	1.20	1.08	335,249
Sep 18 2023	1.06	0.10	10.42%	0.965	1.12	0.965	756,425
Sep 15 2023	0.96	0.0119	1.26%	0.94	1.01	0.93	148,440
Sep 14 2023	0.9481	0.0431	4.76%	0.92	0.95	0.9077	68,808
Sep 13 2023	0.905	-0.005	-0.55%	0.88	0.917	0.8601	178,228
Sep 12 2023	0.91	-0.005	-0.55%	0.9071	0.921	0.893	92,243
Sep 11 2023	0.915	0.015	1.67%	0.90	0.915	0.90	56,629
Sep 08 2023	0.90	-0.01	-1.1%	0.90	0.91	0.89	55,859
Sep 07 2023	0.91	0.0313	3.56%	0.898	0.91	0.865	57,376
Sep 06 2023	0.8787	0.0277	3.25%	0.8682	0.909999	0.8588	71,147

Globus Maritime

Delayed Upgrade Clock