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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globus Maritime Limi (NQ: GLBS )

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.9200 0.9700 0.9090 0.9434 108,597 +0.03(+2.76%)
Jul 28, 2023 0.9100 0.9300 0.9100 0.9181 41,231 +0.01(+1.11%)
Jul 27, 2023 0.9200 0.9337 0.9080 0.9080 32,198 -0.01(-0.75%)
Jul 26, 2023 0.9125 0.9149 0.8800 0.9149 32,600 +0.01(+0.95%)
Jul 25, 2023 0.8640 0.9125 0.8401 0.9063 209,379 +0.05(+6.10%)
Jul 24, 2023 0.8840 0.8840 0.8211 0.8542 36,929 -0.03(-3.70%)
Jul 21, 2023 0.8700 0.8870 0.6800 0.8870 320,505 +0.02(+2.26%)
Jul 20, 2023 0.8700 0.8870 0.8630 0.8674 82,934 -0.01(-0.86%)
Jul 19, 2023 0.8900 0.8900 0.8710 0.8749 37,577 -0.00(-0.31%)
Jul 18, 2023 0.8762 0.8999 0.8710 0.8776 49,822 +0.00(+0.07%)
Jul 17, 2023 0.8700 0.8800 0.8700 0.8770 32,244 +0.00(+0.56%)
Jul 14, 2023 0.8900 0.8900 0.8720 0.8721 24,347 -0.01(-0.90%)
Jul 13, 2023 0.8880 0.8999 0.8722 0.8800 47,414 -0.02(-2.22%)
Jul 12, 2023 0.9001 0.9100 0.8730 0.9000 39,712 +0.01(+0.90%)
Jul 11, 2023 0.8713 0.9100 0.8700 0.8920 39,340 +0.02(+2.41%)
Jul 10, 2023 0.8848 0.8950 0.8710 0.8710 32,162 -0.01(-1.59%)
Jul 07, 2023 0.8950 0.8950 0.8750 0.8851 26,451 +0.01(+1.62%)
Jul 06, 2023 0.8800 0.8800 0.8700 0.8710 13,109 -0.02(-2.12%)
Jul 05, 2023 0.9000 0.9099 0.8702 0.8899 35,012 -0.00(-0.01%)
Jul 03, 2023 0.8900 0.9000 0.8850 0.8900 17,855 -0.01(-0.84%)
Jun 30, 2023 0.8850 0.8975 0.8800 0.8975 13,763 +0.01(+0.84%)
Jun 29, 2023 0.9200 0.9200 0.8800 0.8900 50,074 -0.02(-2.20%)
Jun 28, 2023 0.9000 0.9300 0.8800 0.9100 25,072 +0.01(+1.11%)
Jun 27, 2023 0.9200 0.9200 0.8900 0.9000 23,445 -0.02(-2.53%)
Jun 26, 2023 0.9234 0.9300 0.9103 0.9234 17,326 -0.02(-2.41%)
Jun 23, 2023 0.9200 0.9462 0.9109 0.9462 14,002 +0.01(+0.66%)
Jun 22, 2023 0.9300 0.9500 0.9100 0.9400 26,195 +0.02(+1.63%)
Jun 21, 2023 0.9600 0.9698 0.9051 0.9249 61,411 -0.04(-4.08%)
Jun 20, 2023 1.000 1.000 0.9410 0.9642 38,927 -0.02(-1.61%)
Jun 16, 2023 0.9300 0.9800 0.9300 0.9800 23,210 +0.05(+5.34%)
Jun 15, 2023 0.9500 0.9550 0.9200 0.9303 63,717 -0.02(-2.07%)
Jun 14, 2023 0.9380 0.9550 0.9310 0.9500 25,953 +0.01(+1.28%)
Jun 13, 2023 0.9250 0.9480 0.9175 0.9380 43,129 +0.01(+1.41%)
Jun 12, 2023 0.9100 0.9299 0.8900 0.9250 77,722 +0.02(+2.21%)
Jun 09, 2023 0.9150 0.9400 0.9050 0.9050 46,024 -0.01(-1.10%)
Jun 08, 2023 0.9300 0.9400 0.9120 0.9151 22,175 -0.00(-0.53%)
Jun 07, 2023 0.9101 0.9400 0.9101 0.9200 30,189 +0.01(+1.01%)
Jun 06, 2023 0.9200 0.9296 0.9106 0.9108 57,364 -0.01(-1.35%)
Jun 05, 2023 0.9300 0.9560 0.9092 0.9233 55,880 -0.00(-0.46%)
Jun 02, 2023 0.9200 0.9400 0.9150 0.9276 75,353 -0.01(-1.32%)
Jun 01, 2023 0.9200 0.9599 0.9106 0.9400 80,948 +0.02(+2.17%)
May 31, 2023 0.9000 0.9200 0.9000 0.9200 62,470 -0.01(-1.08%)
May 30, 2023 0.9000 0.9400 0.9000 0.9300 30,130 +0.00(+0.00%)
May 26, 2023 0.9770 0.9794 0.9000 0.9300 68,978 -0.05(-4.97%)
May 25, 2023 1.020 1.020 0.9600 0.9786 32,050 -0.03(-3.18%)
May 24, 2023 1.040 1.040 1.001 1.011 99,020 +0.00(+0.07%)
May 23, 2023 0.9500 1.030 0.9531 1.010 70,766 +0.06(+5.97%)
May 22, 2023 0.9500 0.9800 0.9100 0.9531 121,982 +0.01(+1.37%)
May 19, 2023 0.9500 0.9500 0.9351 0.9402 15,187 +0.01(+0.55%)
May 18, 2023 0.9600 0.9600 0.9100 0.9351 38,534 -0.00(-0.52%)
May 17, 2023 0.9000 0.9600 0.9000 0.9400 50,469 +0.03(+3.30%)
May 16, 2023 0.9200 0.9300 0.9000 0.9100 48,966 -0.02(-2.15%)
May 15, 2023 0.9700 0.9700 0.9300 0.9300 36,460 +0.00(+0.51%)
May 12, 2023 0.9800 0.9800 0.9206 0.9253 63,766 -0.04(-4.61%)
May 11, 2023 1.030 1.030 0.9426 0.9700 35,829 -0.00(-0.14%)
May 10, 2023 0.9700 0.9979 0.9700 0.9714 30,497 +0.00(+0.14%)
May 09, 2023 0.9700 0.9900 0.9700 0.9700 30,998 +0.00(+0.00%)
May 08, 2023 0.9700 1.000 0.9700 0.9700 58,793 +0.00(+0.00%)
May 05, 2023 1.010 1.010 0.9700 0.9700 28,529 -0.00(-0.21%)
May 04, 2023 0.9800 1.000 0.9700 0.9720 24,590 -0.02(-1.83%)
May 03, 2023 1.010 1.010 0.9801 0.9901 16,807 +0.01(+1.49%)
May 02, 2023 1.020 1.020 0.9700 0.9756 53,565 -0.03(-3.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.