Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • 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 (%)
Apr 30, 2019 310.00 317.00 287.10 302.00 1,760 -8.00(-2.58%)
Apr 29, 2019 285.00 324.00 282.00 310.00 4,687 +29.00(+10.32%)
Apr 26, 2019 283.00 285.00 275.00 281.00 438 -4.00(-1.40%)
Apr 25, 2019 290.00 294.00 276.00 285.00 549 -4.00(-1.38%)
Apr 24, 2019 280.00 295.00 270.00 289.00 2,288 +12.00(+4.33%)
Apr 23, 2019 274.00 285.96 268.39 277.00 1,308 +1.00(+0.36%)
Apr 22, 2019 280.00 295.99 271.00 276.00 1,205 -5.00(-1.78%)
Apr 18, 2019 297.00 299.00 261.00 281.00 2,309 -16.00(-5.39%)
Apr 17, 2019 316.00 318.00 294.00 297.00 2,447 -18.00(-5.71%)
Apr 16, 2019 322.00 327.22 303.65 315.00 1,675 -7.00(-2.17%)
Apr 15, 2019 330.00 334.00 316.00 322.00 2,584 -8.00(-2.42%)
Apr 12, 2019 339.00 355.00 329.99 330.00 4,181 -3.00(-0.90%)
Apr 11, 2019 337.00 342.00 331.00 333.00 817 -4.00(-1.19%)
Apr 10, 2019 346.00 349.00 335.00 337.00 1,680 -11.00(-3.16%)
Apr 09, 2019 338.00 349.00 330.00 348.00 2,951 +9.00(+2.65%)
Apr 08, 2019 355.00 355.00 331.00 339.00 1,811 -17.00(-4.78%)
Apr 05, 2019 349.00 368.00 348.00 356.00 2,235 +5.00(+1.42%)
Apr 04, 2019 342.00 378.00 341.00 351.00 6,027 +8.00(+2.33%)
Apr 03, 2019 339.00 350.00 332.00 343.00 2,580 +4.00(+1.18%)
Apr 02, 2019 335.00 362.00 326.00 339.00 4,020 +1.00(+0.30%)
Apr 01, 2019 329.00 348.00 311.00 338.00 4,601 +11.00(+3.36%)
Mar 29, 2019 319.00 340.00 310.00 327.00 6,260 +2.00(+0.62%)
Mar 28, 2019 343.00 354.00 319.00 325.00 8,500 -45.00(-12.16%)
Mar 27, 2019 390.00 428.00 361.00 370.00 74,194 +41.00(+12.46%)
Mar 26, 2019 323.00 350.00 313.00 329.00 17,080 +8.00(+2.49%)
Mar 25, 2019 322.00 329.00 303.00 321.00 3,676 -5.00(-1.53%)
Mar 22, 2019 347.00 357.60 325.00 326.00 5,478 -35.00(-9.70%)
Mar 21, 2019 323.00 375.00 314.00 361.00 16,367 +26.00(+7.76%)
Mar 20, 2019 403.00 403.00 328.00 335.00 13,137 -72.00(-17.69%)
Mar 19, 2019 454.00 454.00 405.00 407.00 2,454 -54.00(-11.71%)
Mar 18, 2019 501.00 524.00 450.00 461.00 5,314 -101.00(-17.97%)
Mar 15, 2019 514.00 665.00 495.99 562.00 9,556 +40.00(+7.66%)
Mar 14, 2019 511.00 587.00 473.00 522.00 7,657 -71.00(-11.97%)
Mar 13, 2019 683.00 683.00 583.00 593.00 8,872 -107.00(-15.29%)
Mar 12, 2019 840.00 840.00 656.00 700.00 18,218 -154.00(-18.03%)
Mar 11, 2019 861.00 880.00 590.00 854.00 122,276 +410.00(+92.34%)
Mar 08, 2019 334.00 533.80 325.00 444.00 29,419 +112.00(+33.73%)
Mar 07, 2019 313.00 377.00 288.00 332.00 2,485 +15.00(+4.73%)
Mar 06, 2019 319.00 326.99 317.00 317.00 184 -8.00(-2.46%)
Mar 05, 2019 324.00 334.68 316.58 325.00 185 -2.00(-0.61%)
Mar 04, 2019 322.00 331.85 316.00 327.00 135 +2.00(+0.62%)
Mar 01, 2019 326.00 330.00 289.00 325.00 376 -3.00(-0.91%)
Feb 28, 2019 335.00 341.94 320.20 328.00 177 -11.00(-3.24%)
Feb 27, 2019 344.00 345.90 332.00 339.00 196 -11.00(-3.14%)
Feb 26, 2019 355.00 355.00 340.00 350.00 274 -5.00(-1.41%)
Feb 25, 2019 357.00 357.00 337.00 355.00 241 +3.00(+0.85%)
Feb 22, 2019 346.00 352.00 344.00 352.00 177 +2.00(+0.57%)
Feb 21, 2019 340.00 356.62 340.00 350.00 100 +7.00(+2.04%)
Feb 20, 2019 347.00 348.00 333.00 343.00 166 -1.00(-0.29%)
Feb 19, 2019 334.00 345.04 334.00 344.00 69 +7.00(+2.08%)
Feb 15, 2019 339.00 340.00 332.00 337.00 133 -5.00(-1.46%)
Feb 14, 2019 340.00 342.00 331.00 342.00 196 -3.00(-0.87%)
Feb 13, 2019 326.00 345.00 326.00 345.00 232 +20.00(+6.15%)
Feb 12, 2019 324.00 332.62 315.43 325.00 88 +17.00(+5.52%)
Feb 11, 2019 312.00 325.26 305.00 308.00 192 +5.00(+1.65%)
Feb 08, 2019 313.00 323.50 303.00 303.00 75 -3.00(-0.98%)
Feb 07, 2019 307.00 312.00 303.00 306.00 163 +1.00(+0.33%)
Feb 06, 2019 332.00 332.00 300.00 305.00 525 -18.00(-5.57%)
Feb 05, 2019 331.00 343.99 321.00 323.00 328 -12.00(-3.58%)
Feb 04, 2019 343.00 346.00 330.00 335.00 125 -3.00(-0.89%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.