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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Globus Maritime Limited - Common Stock (NQ:GLBS)

2.130 +0.030 (+1.43%)

Streaming Delayed Price Updated: 9:52 AM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	2.150	2.150	2.050	2.100	23,728	-0.05(-2.33%)
Apr 28, 2026	2.220	2.350	2.150	2.150	17,977	-0.08(-3.59%)
Apr 27, 2026	2.160	2.350	2.160	2.230	143,358	+0.11(+5.19%)
Apr 24, 2026	2.200	2.230	2.120	2.120	55,371	-0.06(-2.75%)
Apr 23, 2026	2.050	2.300	2.010	2.180	66,324	+0.09(+4.31%)
Apr 22, 2026	2.060	2.100	2.010	2.090	42,988	+0.03(+1.46%)
Apr 21, 2026	2.070	2.080	2.020	2.060	28,808	+0.00(+0.00%)
Apr 20, 2026	2.120	2.180	2.051	2.060	23,427	-0.01(-0.48%)
Apr 17, 2026	2.040	2.180	2.015	2.070	86,784	+0.04(+1.97%)
Apr 16, 2026	2.000	2.030	1.980	2.030	24,514	+0.06(+3.05%)
Apr 15, 2026	1.970	2.020	1.950	1.970	40,683	-0.01(-0.51%)
Apr 14, 2026	2.000	2.020	1.860	1.980	89,032	-0.01(-0.50%)
Apr 13, 2026	1.990	2.037	1.837	1.990	134,218	+0.00(+0.00%)
Apr 10, 2026	2.060	2.060	1.950	1.990	44,488	-0.07(-3.40%)
Apr 09, 2026	2.140	2.230	2.030	2.060	66,977	-0.13(-5.94%)
Apr 08, 2026	2.150	2.240	2.111	2.190	38,965	+0.05(+2.34%)
Apr 07, 2026	2.190	2.200	2.080	2.140	56,995	-0.07(-3.17%)
Apr 06, 2026	2.350	2.400	2.180	2.210	94,763	-0.16(-6.75%)
Apr 02, 2026	2.350	2.440	2.310	2.370	277,871	+0.21(+9.72%)
Apr 01, 2026	2.340	2.390	1.970	2.160	241,522	-0.15(-6.49%)
Mar 31, 2026	1.960	2.358	1.960	2.310	678,642	+0.36(+18.46%)
Mar 30, 2026	2.000	2.003	1.830	1.950	40,892	+0.01(+0.52%)
Mar 27, 2026	2.000	2.010	1.910	1.940	42,522	-0.01(-0.51%)
Mar 26, 2026	1.860	2.085	1.860	1.950	90,158	+0.15(+8.33%)
Mar 25, 2026	1.850	1.850	1.770	1.800	38,845	+0.00(+0.00%)
Mar 24, 2026	1.720	1.820	1.695	1.800	72,074	+0.05(+2.86%)
Mar 23, 2026	1.795	1.795	1.710	1.750	40,370	+0.03(+1.74%)
Mar 20, 2026	1.710	1.780	1.700	1.720	47,611	-0.03(-1.71%)
Mar 19, 2026	1.660	1.780	1.660	1.750	45,026	+0.07(+4.17%)
Mar 18, 2026	1.690	1.790	1.665	1.680	21,984	-0.01(-0.59%)
Mar 17, 2026	1.770	1.774	1.660	1.690	53,341	+0.00(+0.00%)
Mar 16, 2026	1.600	1.720	1.595	1.690	97,240	+0.02(+1.20%)
Mar 13, 2026	1.560	1.746	1.560	1.670	46,414	+0.08(+5.03%)
Mar 12, 2026	1.650	1.675	1.555	1.590	111,103	-0.05(-3.05%)
Mar 11, 2026	1.660	1.770	1.590	1.640	71,812	-0.03(-1.80%)
Mar 10, 2026	1.760	1.770	1.650	1.670	337,800	-0.13(-7.22%)
Mar 09, 2026	1.980	1.980	1.722	1.800	107,487	-0.15(-7.69%)
Mar 06, 2026	2.020	2.040	1.930	1.950	40,696	-0.02(-1.02%)
Mar 05, 2026	2.020	2.090	1.970	1.970	52,047	-0.02(-1.01%)
Mar 04, 2026	1.970	2.075	1.900	1.990	44,802	+0.04(+2.05%)
Mar 03, 2026	2.170	2.180	1.920	1.950	96,710	-0.20(-9.30%)
Mar 02, 2026	2.130	2.228	2.090	2.150	153,553	+0.01(+0.47%)
Feb 27, 2026	2.100	2.150	2.090	2.140	67,686	+0.03(+1.42%)
Feb 26, 2026	2.030	2.120	1.990	2.110	159,782	+0.10(+4.98%)
Feb 25, 2026	1.970	2.049	1.931	2.010	34,540	+0.06(+3.08%)
Feb 24, 2026	2.090	2.100	1.950	1.950	70,234	-0.12(-5.80%)
Feb 23, 2026	1.850	2.080	1.805	2.070	66,290	+0.14(+7.25%)
Feb 20, 2026	1.960	2.000	1.910	1.930	78,418	-0.05(-2.53%)
Feb 19, 2026	1.990	2.020	1.960	1.980	61,220	-0.02(-1.00%)
Feb 18, 2026	1.900	2.090	1.890	2.000	187,500	+0.13(+6.95%)
Feb 17, 2026	1.680	1.880	1.680	1.870	185,977	+0.16(+9.36%)
Feb 13, 2026	1.680	1.730	1.660	1.710	14,311	+0.03(+1.79%)
Feb 12, 2026	1.700	1.711	1.680	1.680	5,138	-0.02(-1.18%)
Feb 11, 2026	1.790	1.790	1.650	1.700	24,290	-0.05(-2.86%)
Feb 10, 2026	1.780	1.800	1.710	1.750	45,645	-0.04(-2.23%)
Feb 09, 2026	1.560	1.850	1.480	1.790	204,677	+0.23(+14.74%)
Feb 06, 2026	1.510	1.570	1.470	1.560	28,740	+0.03(+1.96%)
Feb 05, 2026	1.560	1.590	1.530	1.530	49,598	+0.01(+0.66%)
Feb 04, 2026	1.510	1.550	1.510	1.520	31,039	+0.01(+0.66%)
Feb 03, 2026	1.500	1.559	1.500	1.510	16,414	+0.01(+0.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Globus Maritime Limited - Common Stock (NQ:GLBS)

Historical Prices