Singapore markets closed

Globus Maritime Limited (GLBS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.9000-0.0500 (-2.56%)
At close: 04:00PM EDT
1.9500 +0.05 (+2.63%)
After hours: 07:51PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20241.91001.95001.87001.90001.900040,400
26 Apr 20241.90001.95001.90001.95001.950026,100
25 Apr 20241.95001.98001.90001.93001.930019,600
24 Apr 20241.95001.97001.89001.90001.900020,000
23 Apr 20242.04002.05001.91001.94001.940037,000
22 Apr 20242.00002.06001.97001.99001.990017,300
19 Apr 20242.05002.09001.99002.01002.010026,200
18 Apr 20242.04002.10001.95002.02002.020053,900
17 Apr 20242.05002.06002.00002.01002.010023,500
16 Apr 20242.09002.16002.01002.07002.0700141,400
15 Apr 20242.13002.21002.09002.11002.110097,100
12 Apr 20242.12002.16002.07002.16002.160062,700
11 Apr 20242.11002.13002.10002.11002.110028,100
10 Apr 20242.14002.16002.13002.13002.130020,000
09 Apr 20242.18002.19002.14002.14002.14008,700
08 Apr 20242.11002.19002.11002.14002.140086,400
05 Apr 20242.20002.26002.11002.15002.1500160,000
04 Apr 20242.20002.26002.18002.20002.200035,100
03 Apr 20242.15002.28002.15002.27002.270045,900
02 Apr 20242.16002.19002.16002.17002.170019,700
01 Apr 20242.18002.22002.18002.18002.180082,200
28 Mar 20242.19002.21002.18002.20002.200045,600
27 Mar 20242.18002.20002.16002.17002.170015,900
26 Mar 20242.18002.18002.15002.18002.180023,600
25 Mar 20242.19002.19002.13002.17002.170033,700
22 Mar 20242.18002.23002.16002.19002.19009,000
21 Mar 20242.29002.29002.16002.20002.2000139,600
20 Mar 20242.19002.26002.17002.26002.2600132,600
19 Mar 20242.28002.32002.19002.20002.200032,500
18 Mar 20242.21002.29002.20002.25002.250037,000
15 Mar 20242.27002.29002.21002.23002.230036,400
14 Mar 20242.31002.35002.25002.25002.250028,300
13 Mar 20242.30002.37002.27002.33002.330047,100
12 Mar 20242.19002.30002.19002.29002.290064,200
11 Mar 20242.20002.25002.20002.24002.240036,800
08 Mar 20242.24002.26002.18002.25002.250060,100
07 Mar 20242.14002.21002.11002.20002.200078,300
06 Mar 20242.15002.17002.10002.16002.1600117,200
05 Mar 20242.16002.19002.09002.16002.160053,700
04 Mar 20242.17002.22002.15002.19002.190047,800
01 Mar 20242.24002.27002.16002.24002.240059,800
29 Feb 20242.19002.28002.19002.24002.240017,800
28 Feb 20242.17002.28002.17002.27002.2700108,800
27 Feb 20242.18002.22002.11002.19002.190066,200
26 Feb 20242.11002.17002.11002.16002.160036,500
23 Feb 20242.12002.16002.11002.12002.120031,100
22 Feb 20242.23002.23002.07002.12002.120061,400
21 Feb 20242.17002.22002.16002.19002.190014,200
20 Feb 20242.23002.27002.16002.20002.200041,100
16 Feb 20242.19002.21002.13002.21002.210094,700
15 Feb 20242.14002.20002.14002.18002.180046,100
14 Feb 20242.13002.22002.12002.14002.140028,000
13 Feb 20242.15002.20002.12002.13002.130066,500
12 Feb 20242.15002.20002.15002.15002.150043,800
09 Feb 20242.20002.20002.12002.16002.160021,500
08 Feb 20242.15002.19002.12002.16002.160021,800
07 Feb 20242.15002.21002.12002.14002.140060,200
06 Feb 20242.18002.23002.11002.16002.160059,600
05 Feb 20242.18002.22002.08002.14002.140042,000
02 Feb 20242.28002.37002.17002.24002.240047,200
01 Feb 20242.30002.37002.18002.26002.260085,500
31 Jan 20242.35002.39002.29002.32002.320041,300
30 Jan 20242.31002.40002.31002.37002.370028,500
29 Jan 20242.31002.40002.31002.38002.380050,300
26 Jan 20242.37002.37002.32002.34002.340024,400
25 Jan 20242.35002.41002.35002.37002.370023,500
24 Jan 20242.29002.40002.27002.38002.3800218,900
23 Jan 20242.38002.38002.22002.31002.310065,000
22 Jan 20242.30002.40002.28002.37002.370051,500
19 Jan 20242.40002.42002.30002.35002.350037,300
18 Jan 20242.28002.35002.25002.34002.340049,000
17 Jan 20242.25002.30002.15002.28002.2800103,100
16 Jan 20242.31002.36002.26002.29002.290048,100
12 Jan 20242.49002.50002.35002.35002.350041,000
11 Jan 20242.50002.54002.42002.45002.450060,000
10 Jan 20242.58002.64002.50002.58002.580034,500
09 Jan 20242.41002.56002.41002.54002.540046,700
08 Jan 20242.62002.62002.47002.51002.510094,500
05 Jan 20242.66002.69002.55002.58002.580097,200
04 Jan 20242.56002.69002.56002.66002.6600127,400
03 Jan 20242.57002.65002.31002.56002.5600123,100
02 Jan 20242.59002.72002.51002.64002.6400114,300
29 Dec 20232.67002.69002.57002.65002.6500125,500
28 Dec 20232.74002.74002.70002.71002.7100125,700
27 Dec 20232.73002.79002.70002.72002.7200166,400
26 Dec 20233.05003.05002.71002.74002.7400185,500
22 Dec 20232.96003.15002.84002.97002.9700462,200
21 Dec 20232.77002.94002.77002.94002.9400321,400
20 Dec 20232.71002.85002.70002.81002.8100621,000
19 Dec 20232.60002.80002.60002.77002.7700457,500
18 Dec 20232.66002.80002.66002.76002.7600468,500
15 Dec 20232.68002.81002.60002.74002.740099,500
14 Dec 20232.58002.72002.56002.61002.610097,000
13 Dec 20232.61002.66002.55002.62002.620077,000
12 Dec 20232.64002.64002.55002.60002.6000204,600
11 Dec 20232.73002.80002.50002.65002.6500235,600
08 Dec 20232.80002.85002.79002.81002.8100243,300
07 Dec 20232.71002.80002.70002.75002.7500221,700
06 Dec 20232.66002.73002.66002.71002.7100242,900
05 Dec 20232.63002.75002.60002.69002.6900402,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...