Canada markets closed

Globus Maritime Limited (GLBS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.8800+0.0100 (+0.53%)
At close: 04:00PM EDT
1.9000 +0.02 (+1.06%)
After hours: 07:03PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.86001.90001.86001.88001.880019,102
May 02, 20241.91001.92001.86001.87001.870023,900
May 01, 20241.90001.91001.86001.89001.890039,700
Apr 30, 20241.90001.90001.88001.89001.89007,600
Apr 29, 20241.91001.95001.87001.90001.900040,400
Apr 26, 20241.90001.95001.90001.95001.950026,100
Apr 25, 20241.95001.98001.90001.93001.930019,600
Apr 24, 20241.95001.97001.89001.90001.900020,000
Apr 23, 20242.04002.05001.91001.94001.940037,000
Apr 22, 20242.00002.06001.97001.99001.990017,300
Apr 19, 20242.05002.09001.99002.01002.010026,200
Apr 18, 20242.04002.10001.95002.02002.020053,900
Apr 17, 20242.05002.06002.00002.01002.010023,500
Apr 16, 20242.09002.16002.01002.07002.0700141,400
Apr 15, 20242.13002.21002.09002.11002.110097,100
Apr 12, 20242.12002.16002.07002.16002.160062,700
Apr 11, 20242.11002.13002.10002.11002.110028,100
Apr 10, 20242.14002.16002.13002.13002.130020,000
Apr 09, 20242.18002.19002.14002.14002.14008,700
Apr 08, 20242.11002.19002.11002.14002.140086,400
Apr 05, 20242.20002.26002.11002.15002.1500160,000
Apr 04, 20242.20002.26002.18002.20002.200035,100
Apr 03, 20242.15002.28002.15002.27002.270045,900
Apr 02, 20242.16002.19002.16002.17002.170019,700
Apr 01, 20242.18002.22002.18002.18002.180082,200
Mar 28, 20242.19002.21002.18002.20002.200045,600
Mar 27, 20242.18002.20002.16002.17002.170015,900
Mar 26, 20242.18002.18002.15002.18002.180023,600
Mar 25, 20242.19002.19002.13002.17002.170033,700
Mar 22, 20242.18002.23002.16002.19002.19009,000
Mar 21, 20242.29002.29002.16002.20002.2000139,600
Mar 20, 20242.19002.26002.17002.26002.2600132,600
Mar 19, 20242.28002.32002.19002.20002.200032,500
Mar 18, 20242.21002.29002.20002.25002.250037,000
Mar 15, 20242.27002.29002.21002.23002.230036,400
Mar 14, 20242.31002.35002.25002.25002.250028,300
Mar 13, 20242.30002.37002.27002.33002.330047,100
Mar 12, 20242.19002.30002.19002.29002.290064,200
Mar 11, 20242.20002.25002.20002.24002.240036,800
Mar 08, 20242.24002.26002.18002.25002.250060,100
Mar 07, 20242.14002.21002.11002.20002.200078,300
Mar 06, 20242.15002.17002.10002.16002.1600117,200
Mar 05, 20242.16002.19002.09002.16002.160053,700
Mar 04, 20242.17002.22002.15002.19002.190047,800
Mar 01, 20242.24002.27002.16002.24002.240059,800
Feb 29, 20242.19002.28002.19002.24002.240017,800
Feb 28, 20242.17002.28002.17002.27002.2700108,800
Feb 27, 20242.18002.22002.11002.19002.190066,200
Feb 26, 20242.11002.17002.11002.16002.160036,500
Feb 23, 20242.12002.16002.11002.12002.120031,100
Feb 22, 20242.23002.23002.07002.12002.120061,400
Feb 21, 20242.17002.22002.16002.19002.190014,200
Feb 20, 20242.23002.27002.16002.20002.200041,100
Feb 16, 20242.19002.21002.13002.21002.210094,700
Feb 15, 20242.14002.20002.14002.18002.180046,100
Feb 14, 20242.13002.22002.12002.14002.140028,000
Feb 13, 20242.15002.20002.12002.13002.130066,500
Feb 12, 20242.15002.20002.15002.15002.150043,800
Feb 09, 20242.20002.20002.12002.16002.160021,500
Feb 08, 20242.15002.19002.12002.16002.160021,800
Feb 07, 20242.15002.21002.12002.14002.140060,200
Feb 06, 20242.18002.23002.11002.16002.160059,600
Feb 05, 20242.18002.22002.08002.14002.140042,000
Feb 02, 20242.28002.37002.17002.24002.240047,200
Feb 01, 20242.30002.37002.18002.26002.260085,500
Jan 31, 20242.35002.39002.29002.32002.320041,300
Jan 30, 20242.31002.40002.31002.37002.370028,500
Jan 29, 20242.31002.40002.31002.38002.380050,300
Jan 26, 20242.37002.37002.32002.34002.340024,400
Jan 25, 20242.35002.41002.35002.37002.370023,500
Jan 24, 20242.29002.40002.27002.38002.3800218,900
Jan 23, 20242.38002.38002.22002.31002.310065,000
Jan 22, 20242.30002.40002.28002.37002.370051,500
Jan 19, 20242.40002.42002.30002.35002.350037,300
Jan 18, 20242.28002.35002.25002.34002.340049,000
Jan 17, 20242.25002.30002.15002.28002.2800103,100
Jan 16, 20242.31002.36002.26002.29002.290048,100
Jan 12, 20242.49002.50002.35002.35002.350041,000
Jan 11, 20242.50002.54002.42002.45002.450060,000
Jan 10, 20242.58002.64002.50002.58002.580034,500
Jan 09, 20242.41002.56002.41002.54002.540046,700
Jan 08, 20242.62002.62002.47002.51002.510094,500
Jan 05, 20242.66002.69002.55002.58002.580097,200
Jan 04, 20242.56002.69002.56002.66002.6600127,400
Jan 03, 20242.57002.65002.31002.56002.5600123,100
Jan 02, 20242.59002.72002.51002.64002.6400114,300
Dec 29, 20232.67002.69002.57002.65002.6500125,500
Dec 28, 20232.74002.74002.70002.71002.7100125,700
Dec 27, 20232.73002.79002.70002.72002.7200166,400
Dec 26, 20233.05003.05002.71002.74002.7400185,500
Dec 22, 20232.96003.15002.84002.97002.9700462,200
Dec 21, 20232.77002.94002.77002.94002.9400321,400
Dec 20, 20232.71002.85002.70002.81002.8100621,000
Dec 19, 20232.60002.80002.60002.77002.7700457,500
Dec 18, 20232.66002.80002.66002.76002.7600468,500
Dec 15, 20232.68002.81002.60002.74002.740099,500
Dec 14, 20232.58002.72002.56002.61002.610097,000
Dec 13, 20232.61002.66002.55002.62002.620077,000
Dec 12, 20232.64002.64002.55002.60002.6000204,600
Dec 11, 20232.73002.80002.50002.65002.6500235,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...