Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Globus Maritime Limi (NQ: GLBS )

2.200 +0.030 (+1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.670 2.685 2.570 2.650 125,500 -0.06(-2.21%)
Dec 28, 2023 2.740 2.740 2.700 2.710 125,721 -0.01(-0.37%)
Dec 27, 2023 2.730 2.787 2.700 2.720 166,432 -0.02(-0.73%)
Dec 26, 2023 3.050 3.050 2.710 2.740 185,611 -0.23(-7.74%)
Dec 22, 2023 2.960 3.150 2.844 2.970 462,624 +0.04(+1.19%)
Dec 21, 2023 2.770 2.940 2.770 2.935 321,424 +0.12(+4.45%)
Dec 20, 2023 2.710 2.850 2.700 2.810 621,005 +0.04(+1.44%)
Dec 19, 2023 2.600 2.800 2.600 2.770 457,477 +0.01(+0.36%)
Dec 18, 2023 2.660 2.800 2.660 2.760 468,517 +0.02(+0.74%)
Dec 15, 2023 2.680 2.806 2.600 2.740 99,543 +0.13(+4.97%)
Dec 14, 2023 2.580 2.720 2.557 2.610 96,990 -0.01(-0.38%)
Dec 13, 2023 2.610 2.660 2.550 2.620 76,961 +0.02(+0.77%)
Dec 12, 2023 2.640 2.640 2.550 2.600 204,644 -0.04(-1.70%)
Dec 11, 2023 2.730 2.795 2.502 2.645 235,185 -0.17(-5.87%)
Dec 08, 2023 2.800 2.850 2.790 2.810 243,327 +0.06(+2.18%)
Dec 07, 2023 2.710 2.800 2.700 2.750 221,057 +0.04(+1.48%)
Dec 06, 2023 2.660 2.730 2.660 2.710 242,873 +0.02(+0.74%)
Dec 05, 2023 2.630 2.750 2.600 2.690 402,131 +0.07(+2.67%)
Dec 04, 2023 2.430 2.640 2.350 2.620 492,710 +0.18(+7.38%)
Dec 01, 2023 2.100 2.500 1.960 2.440 718,944 +0.33(+15.64%)
Nov 30, 2023 2.060 2.170 1.990 2.110 248,344 +0.01(+0.48%)
Nov 29, 2023 1.950 2.150 1.930 2.100 390,559 +0.16(+8.25%)
Nov 28, 2023 1.970 2.010 1.930 1.940 75,742 -0.06(-2.76%)
Nov 27, 2023 1.950 2.030 1.945 1.995 134,818 +0.05(+2.50%)
Nov 24, 2023 1.850 1.950 1.850 1.946 21,765 +0.10(+5.21%)
Nov 22, 2023 1.820 1.979 1.820 1.850 31,705 +0.04(+2.21%)
Nov 21, 2023 1.980 2.020 1.800 1.810 74,283 -0.19(-9.50%)
Nov 20, 2023 1.860 2.040 1.830 2.000 158,761 +0.17(+9.29%)
Nov 17, 2023 1.620 1.830 1.570 1.830 132,561 +0.25(+15.46%)
Nov 16, 2023 1.460 1.600 1.440 1.585 70,305 +0.10(+7.09%)
Nov 15, 2023 1.500 1.500 1.460 1.480 11,192 -0.02(-1.33%)
Nov 14, 2023 1.450 1.520 1.450 1.500 24,209 +0.05(+3.45%)
Nov 13, 2023 1.520 1.570 1.440 1.450 65,986 -0.07(-4.61%)
Nov 10, 2023 1.570 1.590 1.505 1.520 78,479 -0.07(-4.40%)
Nov 09, 2023 1.570 1.640 1.560 1.590 31,615 +0.00(+0.00%)
Nov 08, 2023 1.610 1.650 1.570 1.590 35,915 -0.01(-0.63%)
Nov 07, 2023 1.700 1.800 1.570 1.600 167,888 -0.13(-7.51%)
Nov 06, 2023 1.730 1.840 1.710 1.730 115,499 +0.03(+1.76%)
Nov 03, 2023 1.700 1.750 1.640 1.700 91,653 +0.03(+1.80%)
Nov 02, 2023 1.600 1.695 1.590 1.670 26,521 +0.05(+2.91%)
Nov 01, 2023 1.640 1.670 1.600 1.623 22,943 -0.02(-1.05%)
Oct 31, 2023 1.630 1.720 1.630 1.640 49,120 -0.02(-1.20%)
Oct 30, 2023 1.680 1.780 1.554 1.660 40,187 -0.05(-2.92%)
Oct 27, 2023 1.774 1.860 1.695 1.710 72,662 -0.06(-3.39%)
Oct 26, 2023 1.840 1.880 1.740 1.770 88,171 -0.08(-4.32%)
Oct 25, 2023 1.780 1.850 1.770 1.850 74,104 +0.08(+4.23%)
Oct 24, 2023 1.730 1.810 1.730 1.775 97,449 +0.03(+2.01%)
Oct 23, 2023 1.660 1.840 1.650 1.740 105,652 -0.01(-0.57%)
Oct 20, 2023 1.670 1.760 1.530 1.750 498,852 +0.02(+1.16%)
Oct 19, 2023 2.200 2.290 1.632 1.730 517,668 -0.46(-21.00%)
Oct 18, 2023 2.150 2.240 2.132 2.190 128,469 +0.06(+2.82%)
Oct 17, 2023 2.210 2.290 2.120 2.130 203,121 -0.08(-3.84%)
Oct 16, 2023 2.290 2.289 2.172 2.215 84,597 -0.03(-1.12%)
Oct 13, 2023 2.120 2.350 2.020 2.240 321,964 +0.09(+4.19%)
Oct 12, 2023 2.180 2.210 2.130 2.150 96,573 -0.04(-1.83%)
Oct 11, 2023 2.190 2.240 2.139 2.190 165,858 +0.00(+0.00%)
Oct 10, 2023 2.160 2.250 2.144 2.190 157,099 +0.04(+1.62%)
Oct 09, 2023 2.190 2.220 2.101 2.155 135,758 -0.03(-1.37%)
Oct 06, 2023 2.130 2.230 2.070 2.185 310,254 +0.04(+1.63%)
Oct 05, 2023 2.290 2.450 2.100 2.150 668,936 -0.14(-6.11%)
Oct 04, 2023 2.010 2.325 2.010 2.290 752,425 +0.35(+18.04%)
Oct 03, 2023 2.020 2.070 1.920 1.940 392,148 -0.12(-5.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.