NasdaqCM - Delayed Quote USD

Globus Maritime Limited (GLBS)

1.9296 +0.0096 (+0.50%)
At close: April 25 at 4:00 PM EDT
1.9311 +0.00 (+0.08%)
After hours: April 25 at 7:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 1.9500 1.9800 1.9000 1.9300 1.9300 19,600
Apr 24, 2024 1.9500 1.9700 1.8900 1.9000 1.9000 20,000
Apr 23, 2024 2.0400 2.0500 1.9100 1.9400 1.9400 37,000
Apr 22, 2024 2.0000 2.0600 1.9700 1.9900 1.9900 17,300
Apr 19, 2024 2.0500 2.0900 1.9900 2.0100 2.0100 26,200
Apr 18, 2024 2.0400 2.1000 1.9500 2.0200 2.0200 53,900
Apr 17, 2024 2.0500 2.0600 2.0000 2.0100 2.0100 23,500
Apr 16, 2024 2.0900 2.1600 2.0100 2.0700 2.0700 141,400
Apr 15, 2024 2.1300 2.2100 2.0900 2.1100 2.1100 97,100
Apr 12, 2024 2.1200 2.1600 2.0700 2.1600 2.1600 62,700
Apr 11, 2024 2.1100 2.1300 2.1000 2.1100 2.1100 28,100
Apr 10, 2024 2.1400 2.1600 2.1300 2.1300 2.1300 20,000
Apr 9, 2024 2.1800 2.1900 2.1400 2.1400 2.1400 8,700
Apr 8, 2024 2.1100 2.1900 2.1100 2.1400 2.1400 86,400
Apr 5, 2024 2.2000 2.2600 2.1100 2.1500 2.1500 160,000
Apr 4, 2024 2.2000 2.2600 2.1800 2.2000 2.2000 35,100
Apr 3, 2024 2.1500 2.2800 2.1500 2.2700 2.2700 45,900
Apr 2, 2024 2.1600 2.1900 2.1600 2.1700 2.1700 19,700
Apr 1, 2024 2.1800 2.2200 2.1800 2.1800 2.1800 82,200
Mar 28, 2024 2.1900 2.2100 2.1800 2.2000 2.2000 45,600
Mar 27, 2024 2.1800 2.2000 2.1600 2.1700 2.1700 15,900
Mar 26, 2024 2.1800 2.1800 2.1500 2.1800 2.1800 23,600
Mar 25, 2024 2.1900 2.1900 2.1300 2.1700 2.1700 33,700
Mar 22, 2024 2.1800 2.2300 2.1600 2.1900 2.1900 9,000
Mar 21, 2024 2.2900 2.2900 2.1600 2.2000 2.2000 139,600
Mar 20, 2024 2.1900 2.2600 2.1700 2.2600 2.2600 132,600
Mar 19, 2024 2.2800 2.3200 2.1900 2.2000 2.2000 32,500
Mar 18, 2024 2.2100 2.2900 2.2000 2.2500 2.2500 37,000
Mar 15, 2024 2.2700 2.2900 2.2100 2.2300 2.2300 36,400
Mar 14, 2024 2.3100 2.3500 2.2500 2.2500 2.2500 28,300
Mar 13, 2024 2.3000 2.3700 2.2700 2.3300 2.3300 47,100
Mar 12, 2024 2.1900 2.3000 2.1900 2.2900 2.2900 64,200
Mar 11, 2024 2.2000 2.2500 2.2000 2.2400 2.2400 36,800
Mar 8, 2024 2.2400 2.2600 2.1800 2.2500 2.2500 60,100
Mar 7, 2024 2.1400 2.2100 2.1100 2.2000 2.2000 78,300
Mar 6, 2024 2.1500 2.1700 2.1000 2.1600 2.1600 117,200
Mar 5, 2024 2.1600 2.1900 2.0900 2.1600 2.1600 53,700
Mar 4, 2024 2.1700 2.2200 2.1500 2.1900 2.1900 47,800
Mar 1, 2024 2.2400 2.2700 2.1600 2.2400 2.2400 59,800
Feb 29, 2024 2.1900 2.2800 2.1900 2.2400 2.2400 17,800
Feb 28, 2024 2.1700 2.2800 2.1700 2.2700 2.2700 108,800
Feb 27, 2024 2.1800 2.2200 2.1100 2.1900 2.1900 66,200
Feb 26, 2024 2.1100 2.1700 2.1100 2.1600 2.1600 36,500
Feb 23, 2024 2.1200 2.1600 2.1100 2.1200 2.1200 31,100
Feb 22, 2024 2.2300 2.2300 2.0700 2.1200 2.1200 61,400
Feb 21, 2024 2.1700 2.2200 2.1600 2.1900 2.1900 14,200
Feb 20, 2024 2.2300 2.2700 2.1600 2.2000 2.2000 41,100
Feb 16, 2024 2.1900 2.2100 2.1300 2.2100 2.2100 94,700
Feb 15, 2024 2.1400 2.2000 2.1400 2.1800 2.1800 46,100
Feb 14, 2024 2.1300 2.2200 2.1200 2.1400 2.1400 28,000
Feb 13, 2024 2.1500 2.2000 2.1200 2.1300 2.1300 66,500
Feb 12, 2024 2.1500 2.2000 2.1500 2.1500 2.1500 43,800
Feb 9, 2024 2.2000 2.2000 2.1200 2.1600 2.1600 21,500
Feb 8, 2024 2.1500 2.1900 2.1200 2.1600 2.1600 21,800
Feb 7, 2024 2.1500 2.2100 2.1200 2.1400 2.1400 60,200
Feb 6, 2024 2.1800 2.2300 2.1100 2.1600 2.1600 59,600
Feb 5, 2024 2.1800 2.2200 2.0800 2.1400 2.1400 42,000
Feb 2, 2024 2.2800 2.3700 2.1700 2.2400 2.2400 47,200
Feb 1, 2024 2.3000 2.3700 2.1800 2.2600 2.2600 85,500
Jan 31, 2024 2.3500 2.3900 2.2900 2.3200 2.3200 41,300
Jan 30, 2024 2.3100 2.4000 2.3100 2.3700 2.3700 28,500
Jan 29, 2024 2.3100 2.4000 2.3100 2.3800 2.3800 50,300
Jan 26, 2024 2.3700 2.3700 2.3200 2.3400 2.3400 24,400
Jan 25, 2024 2.3500 2.4100 2.3500 2.3700 2.3700 23,500
Jan 24, 2024 2.2900 2.4000 2.2700 2.3800 2.3800 218,900
Jan 23, 2024 2.3800 2.3800 2.2200 2.3100 2.3100 65,000
Jan 22, 2024 2.3000 2.4000 2.2800 2.3700 2.3700 51,500
Jan 19, 2024 2.4000 2.4200 2.3000 2.3500 2.3500 37,300
Jan 18, 2024 2.2800 2.3500 2.2500 2.3400 2.3400 49,000
Jan 17, 2024 2.2500 2.3000 2.1500 2.2800 2.2800 103,100
Jan 16, 2024 2.3100 2.3600 2.2600 2.2900 2.2900 48,100
Jan 12, 2024 2.4900 2.5000 2.3500 2.3500 2.3500 41,000
Jan 11, 2024 2.5000 2.5400 2.4200 2.4500 2.4500 60,000
Jan 10, 2024 2.5800 2.6400 2.5000 2.5800 2.5800 34,500
Jan 9, 2024 2.4100 2.5600 2.4100 2.5400 2.5400 46,700
Jan 8, 2024 2.6200 2.6200 2.4700 2.5100 2.5100 94,500
Jan 5, 2024 2.6600 2.6900 2.5500 2.5800 2.5800 97,200
Jan 4, 2024 2.5600 2.6900 2.5600 2.6600 2.6600 127,400
Jan 3, 2024 2.5700 2.6500 2.3100 2.5600 2.5600 123,100
Jan 2, 2024 2.5900 2.7200 2.5100 2.6400 2.6400 114,300
Dec 29, 2023 2.6700 2.6900 2.5700 2.6500 2.6500 125,500
Dec 28, 2023 2.7400 2.7400 2.7000 2.7100 2.7100 125,700
Dec 27, 2023 2.7300 2.7900 2.7000 2.7200 2.7200 166,400
Dec 26, 2023 3.0500 3.0500 2.7100 2.7400 2.7400 185,500
Dec 22, 2023 2.9600 3.1500 2.8400 2.9700 2.9700 462,200
Dec 21, 2023 2.7700 2.9400 2.7700 2.9400 2.9400 321,400
Dec 20, 2023 2.7100 2.8500 2.7000 2.8100 2.8100 621,000
Dec 19, 2023 2.6000 2.8000 2.6000 2.7700 2.7700 457,500
Dec 18, 2023 2.6600 2.8000 2.6600 2.7600 2.7600 468,500
Dec 15, 2023 2.6800 2.8100 2.6000 2.7400 2.7400 99,500
Dec 14, 2023 2.5800 2.7200 2.5600 2.6100 2.6100 97,000
Dec 13, 2023 2.6100 2.6600 2.5500 2.6200 2.6200 77,000
Dec 12, 2023 2.6400 2.6400 2.5500 2.6000 2.6000 204,600
Dec 11, 2023 2.7300 2.8000 2.5000 2.6500 2.6500 235,600
Dec 8, 2023 2.8000 2.8500 2.7900 2.8100 2.8100 243,300
Dec 7, 2023 2.7100 2.8000 2.7000 2.7500 2.7500 221,700
Dec 6, 2023 2.6600 2.7300 2.6600 2.7100 2.7100 242,900
Dec 5, 2023 2.6300 2.7500 2.6000 2.6900 2.6900 402,100
Dec 4, 2023 2.4300 2.6400 2.3500 2.6200 2.6200 492,700
Dec 1, 2023 2.1000 2.5000 1.9600 2.4400 2.4400 718,900
Nov 30, 2023 2.0600 2.1700 1.9900 2.1100 2.1100 248,300
Nov 29, 2023 1.9500 2.1500 1.9300 2.1000 2.1000 391,000
Nov 28, 2023 1.9700 2.0100 1.9300 1.9400 1.9400 75,700
Nov 27, 2023 1.9500 2.0300 1.9500 2.0000 2.0000 134,900
Nov 24, 2023 1.8500 1.9500 1.8500 1.9500 1.9500 21,800
Nov 22, 2023 1.8200 1.9800 1.8200 1.8500 1.8500 31,700
Nov 21, 2023 1.9800 2.0200 1.8000 1.8100 1.8100 74,300
Nov 20, 2023 1.8600 2.0400 1.8300 2.0000 2.0000 158,700
Nov 17, 2023 1.6200 1.8300 1.5700 1.8300 1.8300 131,900
Nov 16, 2023 1.4600 1.6000 1.4400 1.5900 1.5900 70,300
Nov 15, 2023 1.5000 1.5000 1.4600 1.4800 1.4800 11,200
Nov 14, 2023 1.4500 1.5200 1.4500 1.5000 1.5000 24,200
Nov 13, 2023 1.5200 1.5700 1.4400 1.4500 1.4500 66,000
Nov 10, 2023 1.5700 1.5900 1.5100 1.5200 1.5200 78,500
Nov 9, 2023 1.5700 1.6400 1.5600 1.5900 1.5900 31,600
Nov 8, 2023 1.6100 1.6500 1.5700 1.5900 1.5900 35,900
Nov 7, 2023 1.7000 1.8000 1.5700 1.6000 1.6000 167,900
Nov 6, 2023 1.7300 1.8400 1.7100 1.7300 1.7300 115,500
Nov 3, 2023 1.7000 1.7500 1.6400 1.7000 1.7000 91,600
Nov 2, 2023 1.6000 1.7000 1.5900 1.6700 1.6700 26,500
Nov 1, 2023 1.6400 1.6700 1.6000 1.6200 1.6200 22,900
Oct 31, 2023 1.6300 1.7200 1.6300 1.6400 1.6400 49,100
Oct 30, 2023 1.6800 1.7800 1.5500 1.6600 1.6600 40,200
Oct 27, 2023 1.7700 1.8600 1.6900 1.7100 1.7100 72,700
Oct 26, 2023 1.8400 1.8800 1.7400 1.7700 1.7700 88,100
Oct 25, 2023 1.7800 1.8500 1.7700 1.8500 1.8500 74,000
Oct 24, 2023 1.7300 1.8100 1.7300 1.7800 1.7800 97,400
Oct 23, 2023 1.6600 1.8400 1.6500 1.7400 1.7400 105,700
Oct 20, 2023 1.6700 1.7600 1.5300 1.7500 1.7500 498,800
Oct 19, 2023 2.2000 2.2900 1.6300 1.7300 1.7300 517,800
Oct 18, 2023 2.1500 2.2400 2.1300 2.1900 2.1900 128,500
Oct 17, 2023 2.2100 2.2900 2.1200 2.1300 2.1300 203,300
Oct 16, 2023 2.2900 2.3000 2.1700 2.2200 2.2200 84,600
Oct 13, 2023 2.1200 2.3500 2.0200 2.2400 2.2400 320,800
Oct 12, 2023 2.1800 2.2100 2.1300 2.1500 2.1500 96,600
Oct 11, 2023 2.1900 2.2400 2.1400 2.1900 2.1900 165,800
Oct 10, 2023 2.1600 2.2500 2.1400 2.1900 2.1900 157,100
Oct 9, 2023 2.1900 2.2200 2.1000 2.1500 2.1500 136,000
Oct 6, 2023 2.1300 2.2300 2.0700 2.1900 2.1900 310,200
Oct 5, 2023 2.2900 2.4500 2.1000 2.1500 2.1500 669,000
Oct 4, 2023 2.0100 2.3300 2.0100 2.2900 2.2900 753,500
Oct 3, 2023 2.0200 2.0700 1.9200 1.9400 1.9400 392,100
Oct 2, 2023 1.9000 2.1700 1.9000 2.0600 2.0600 1,008,100
Sep 29, 2023 1.7000 1.9100 1.6900 1.8400 1.8400 851,500
Sep 28, 2023 1.5000 1.7000 1.4800 1.6600 1.6600 241,100
Sep 27, 2023 1.7800 1.7900 1.5000 1.5100 1.5100 590,300
Sep 26, 2023 1.7500 1.7900 1.7400 1.7800 1.7800 754,100
Sep 25, 2023 1.4900 1.7300 1.4800 1.7200 1.7200 1,108,900
Sep 22, 2023 1.2900 1.4900 1.2400 1.4900 1.4900 983,200
Sep 21, 2023 1.1600 1.2900 1.1400 1.2900 1.2900 472,900
Sep 20, 2023 1.1700 1.1700 1.1200 1.1400 1.1400 165,300
Sep 19, 2023 1.1100 1.2000 1.0800 1.1800 1.1800 335,100
Sep 18, 2023 0.9700 1.1200 0.9700 1.0600 1.0600 756,500
Sep 15, 2023 0.9400 1.0100 0.9300 0.9600 0.9600 148,400
Sep 14, 2023 0.9200 0.9500 0.9100 0.9500 0.9500 68,800
Sep 13, 2023 0.8800 0.9200 0.8600 0.9100 0.9100 178,200
Sep 12, 2023 0.9100 0.9200 0.8900 0.9100 0.9100 92,800
Sep 11, 2023 0.9000 0.9200 0.9000 0.9200 0.9200 56,600
Sep 8, 2023 0.9000 0.9100 0.8900 0.9000 0.9000 55,900
Sep 7, 2023 0.9000 0.9100 0.8700 0.9100 0.9100 57,900
Sep 6, 2023 0.8700 0.9100 0.8600 0.8800 0.8800 71,100
Sep 5, 2023 0.9000 0.9000 0.8500 0.8500 0.8500 79,600
Sep 1, 2023 0.8700 0.9100 0.8700 0.8900 0.8900 82,700
Aug 31, 2023 0.8900 0.9000 0.8600 0.8600 0.8600 72,000
Aug 30, 2023 0.9000 0.9100 0.8800 0.9000 0.9000 23,700
Aug 29, 2023 0.8800 0.9000 0.8800 0.9000 0.9000 24,500
Aug 28, 2023 0.8800 0.9100 0.8700 0.9000 0.9000 19,800
Aug 25, 2023 0.9100 0.9200 0.8700 0.9100 0.9100 34,500
Aug 24, 2023 0.8800 0.9300 0.8700 0.9000 0.9000 51,700
Aug 23, 2023 0.8900 0.9300 0.8800 0.8900 0.8900 38,900
Aug 22, 2023 0.8900 0.9200 0.8900 0.9100 0.9100 26,100
Aug 21, 2023 0.8900 0.9200 0.8600 0.8900 0.8900 55,300
Aug 18, 2023 0.8900 0.9000 0.8800 0.9000 0.9000 15,200
Aug 17, 2023 0.9000 0.9000 0.8500 0.8900 0.8900 55,100
Aug 16, 2023 0.9000 0.9200 0.8700 0.8700 0.8700 23,000
Aug 15, 2023 0.9000 0.9100 0.8700 0.8800 0.8800 45,700
Aug 14, 2023 0.9000 0.9200 0.8800 0.9100 0.9100 38,500
Aug 11, 2023 0.9200 0.9300 0.8700 0.8700 0.8700 50,200
Aug 10, 2023 0.9000 0.9400 0.9000 0.9100 0.9100 21,800
Aug 9, 2023 0.9000 0.9400 0.9000 0.9000 0.9000 32,000
Aug 8, 2023 0.8900 0.9500 0.8900 0.9200 0.9200 26,200
Aug 7, 2023 0.9000 0.9300 0.9000 0.9300 0.9300 27,600
Aug 4, 2023 0.9100 0.9300 0.9000 0.9200 0.9200 39,500
Aug 3, 2023 0.8900 0.9200 0.8700 0.9000 0.9000 51,200
Aug 2, 2023 0.9100 0.9300 0.8800 0.8800 0.8800 76,000
Aug 1, 2023 0.9200 0.9300 0.8700 0.8900 0.8900 96,200
Jul 31, 2023 0.9200 0.9700 0.9100 0.9400 0.9400 108,400
Jul 28, 2023 0.9100 0.9300 0.9100 0.9200 0.9200 40,900
Jul 27, 2023 0.9200 0.9300 0.9100 0.9100 0.9100 32,200
Jul 26, 2023 0.9100 0.9100 0.8800 0.9100 0.9100 32,600
Jul 25, 2023 0.8600 0.9100 0.8400 0.9100 0.9100 209,400
Jul 24, 2023 0.8800 0.8800 0.8200 0.8500 0.8500 36,900
Jul 21, 2023 0.8700 0.8900 0.6800 0.8900 0.8900 320,500
Jul 20, 2023 0.8700 0.8900 0.8600 0.8700 0.8700 82,900
Jul 19, 2023 0.8900 0.8900 0.8700 0.8700 0.8700 38,100
Jul 18, 2023 0.8800 0.9000 0.8700 0.8800 0.8800 49,800
Jul 17, 2023 0.8700 0.8800 0.8700 0.8800 0.8800 32,200
Jul 14, 2023 0.8900 0.8900 0.8700 0.8700 0.8700 23,200
Jul 13, 2023 0.8900 0.9000 0.8700 0.8800 0.8800 47,400
Jul 12, 2023 0.9000 0.9100 0.8700 0.9000 0.9000 39,700
Jul 11, 2023 0.8700 0.9100 0.8700 0.8900 0.8900 39,300
Jul 10, 2023 0.8800 0.9000 0.8700 0.8700 0.8700 32,200
Jul 7, 2023 0.9000 0.9000 0.8800 0.8900 0.8900 26,500
Jul 6, 2023 0.8800 0.8800 0.8700 0.8700 0.8700 13,100
Jul 5, 2023 0.9000 0.9100 0.8700 0.8900 0.8900 35,000
Jul 3, 2023 0.8900 0.9000 0.8900 0.8900 0.8900 17,900
Jun 30, 2023 0.8900 0.9000 0.8800 0.9000 0.9000 13,800
Jun 29, 2023 0.9200 0.9200 0.8800 0.8900 0.8900 50,000
Jun 28, 2023 0.9000 0.9300 0.8800 0.9100 0.9100 25,100
Jun 27, 2023 0.9200 0.9200 0.8900 0.9000 0.9000 23,400
Jun 26, 2023 0.9200 0.9300 0.9100 0.9200 0.9200 17,300
Jun 23, 2023 0.9200 0.9500 0.9100 0.9500 0.9500 14,000
Jun 22, 2023 0.9300 0.9500 0.9100 0.9400 0.9400 26,200
Jun 21, 2023 0.9600 0.9700 0.9100 0.9200 0.9200 61,400
Jun 20, 2023 1.0000 1.0000 0.9400 0.9600 0.9600 38,900
Jun 16, 2023 0.9300 0.9800 0.9300 0.9800 0.9800 23,000
Jun 15, 2023 0.9500 0.9600 0.9200 0.9300 0.9300 63,700
Jun 14, 2023 0.9400 0.9600 0.9300 0.9500 0.9500 26,000
Jun 13, 2023 0.9300 0.9500 0.9200 0.9400 0.9400 43,100
Jun 12, 2023 0.9100 0.9300 0.8900 0.9300 0.9300 77,600
Jun 9, 2023 0.9200 0.9400 0.9100 0.9100 0.9100 46,000
Jun 8, 2023 0.9300 0.9400 0.9100 0.9200 0.9200 22,200
Jun 7, 2023 0.9100 0.9400 0.9100 0.9200 0.9200 30,200
Jun 6, 2023 0.9200 0.9300 0.9100 0.9100 0.9100 57,400
Jun 5, 2023 0.9300 0.9600 0.9100 0.9200 0.9200 56,300
Jun 2, 2023 0.9200 0.9400 0.9200 0.9300 0.9300 74,200
Jun 1, 2023 0.9200 0.9600 0.9100 0.9400 0.9400 80,900
May 31, 2023 0.9000 0.9200 0.9000 0.9200 0.9200 62,500
May 30, 2023 0.9000 0.9400 0.9000 0.9300 0.9300 30,100
May 26, 2023 0.9800 0.9800 0.9000 0.9300 0.9300 69,000
May 25, 2023 1.0200 1.0200 0.9600 0.9800 0.9800 32,000
May 24, 2023 1.0400 1.0400 1.0000 1.0100 1.0100 99,000
May 23, 2023 0.9500 1.0300 0.9500 1.0100 1.0100 70,900
May 22, 2023 0.9500 0.9800 0.9100 0.9500 0.9500 122,000
May 19, 2023 0.9500 0.9500 0.9400 0.9400 0.9400 14,700
May 18, 2023 0.9600 0.9600 0.9100 0.9400 0.9400 38,900
May 17, 2023 0.9000 0.9600 0.9000 0.9400 0.9400 50,500
May 16, 2023 0.9200 0.9300 0.9000 0.9100 0.9100 49,000
May 15, 2023 0.9700 0.9700 0.9300 0.9300 0.9300 36,500
May 12, 2023 0.9800 0.9800 0.9200 0.9300 0.9300 63,800
May 11, 2023 1.0300 1.0300 0.9400 0.9700 0.9700 35,800
May 10, 2023 0.9700 1.0000 0.9700 0.9700 0.9700 30,500
May 9, 2023 0.9700 0.9900 0.9700 0.9700 0.9700 31,000
May 8, 2023 0.9700 1.0000 0.9700 0.9700 0.9700 58,800
May 5, 2023 1.0100 1.0100 0.9700 0.9700 0.9700 28,200
May 4, 2023 0.9800 1.0000 0.9700 0.9700 0.9700 24,500
May 3, 2023 1.0100 1.0100 0.9800 0.9900 0.9900 16,800
May 2, 2023 1.0200 1.0200 0.9700 0.9800 0.9800 53,600
May 1, 2023 1.0000 1.0400 1.0000 1.0100 1.0100 17,300
Apr 28, 2023 1.0000 1.0500 1.0000 1.0100 1.0100 45,600
Apr 27, 2023 1.0000 1.0200 1.0000 1.0000 1.0000 45,500
Apr 26, 2023 1.0200 1.0200 1.0000 1.0200 1.0200 50,800

Related Tickers

PSHG Performance Shipping Inc.
2.0350
+1.24%
 
ESEA Euroseas Ltd.
33.97
+2.85%
 
SHIP Seanergy Maritime Holdings Corp.
9.45
+0.43%
 
SMHI SEACOR Marine Holdings Inc.
12.49
0.00%
 
OP OceanPal Inc.
2.3500
-4.47%
 
EDRY EuroDry Ltd.
20.43
+1.90%
 
HAFN Hafnia Limited
7.55
-0.40%
 
TORO Toro Corp.
3.9900
+5.84%
 
HSHP Himalaya Shipping Ltd.
7.73
+0.91%
 
DIS.MI d'Amico International Shipping S.A.
6.33
+0.64%