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 )

1.900 -0.040 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Jun 29, 2018 516.60 517.90 490.00 504.70 201 -10.30(-2.00%)
Jun 28, 2018 527.40 547.00 509.00 515.00 149 -6.00(-1.15%)
Jun 27, 2018 530.00 559.89 521.00 521.00 145 +1.18(+0.23%)
Jun 26, 2018 522.40 535.20 507.00 519.82 112 +6.82(+1.33%)
Jun 25, 2018 570.00 597.00 502.00 513.00 371 -42.00(-7.57%)
Jun 22, 2018 540.00 610.00 540.00 555.00 681 +15.50(+2.87%)
Jun 21, 2018 550.00 587.90 520.10 539.50 517 -14.50(-2.62%)
Jun 20, 2018 595.00 599.90 550.00 554.00 321 -43.00(-7.20%)
Jun 19, 2018 625.50 644.90 562.00 597.00 389 -28.00(-4.48%)
Jun 18, 2018 700.00 700.00 605.00 625.00 403 -44.00(-6.58%)
Jun 15, 2018 692.90 660.00 669.00 237 -23.90(-3.45%)
Jun 14, 2018 683.30 729.00 672.10 692.90 372 +12.90(+1.90%)
Jun 13, 2018 682.70 690.00 665.00 680.00 100 -17.80(-2.55%)
Jun 12, 2018 699.30 699.90 670.00 697.80 120 -1.50(-0.22%)
Jun 11, 2018 740.00 740.00 652.20 699.30 294 -45.70(-6.13%)
Jun 08, 2018 765.10 782.28 723.20 745.00 253 -45.00(-5.70%)
Jun 07, 2018 850.00 947.70 753.10 790.00 1,807 -49.30(-5.87%)
Jun 06, 2018 830.00 850.00 802.80 839.30 465 +29.30(+3.62%)
Jun 05, 2018 776.70 810.00 770.00 810.00 249 +60.00(+8.00%)
Jun 04, 2018 750.00 760.00 748.00 750.00 22 +10.00(+1.35%)
Jun 01, 2018 730.00 776.80 730.00 740.00 62 -4.50(-0.60%)
May 31, 2018 740.00 757.66 730.00 744.50 77 -0.60(-0.08%)
May 30, 2018 740.10 757.81 740.00 745.10 46 -2.96(-0.40%)
May 29, 2018 742.00 780.00 740.00 748.06 112 -24.04(-3.11%)
May 25, 2018 772.10 772.10 772.10 0 +12.10(+1.59%)
May 24, 2018 762.30 780.00 760.00 760.00 24 -10.00(-1.30%)
May 23, 2018 781.20 810.00 761.00 770.00 100 -3.90(-0.50%)
May 22, 2018 770.00 795.00 765.00 773.90 38 +3.80(+0.49%)
May 21, 2018 760.00 798.00 760.00 770.10 28 +0.10(+0.01%)
May 18, 2018 760.00 773.80 760.00 770.00 23 -10.00(-1.28%)
May 17, 2018 765.50 809.90 760.00 780.00 106 +15.00(+1.96%)
May 16, 2018 765.10 769.00 740.00 765.00 104 -5.10(-0.66%)
May 15, 2018 765.40 780.60 762.60 770.10 27 -19.44(-2.46%)
May 14, 2018 780.00 790.00 765.40 789.54 61 -20.46(-2.53%)
May 11, 2018 781.39 810.00 771.10 810.00 79 +11.40(+1.43%)
May 10, 2018 781.01 800.00 780.80 798.60 31 -16.70(-2.05%)
May 09, 2018 832.50 917.00 790.00 815.30 515 +45.40(+5.90%)
May 08, 2018 790.00 790.00 760.30 769.90 16 -6.10(-0.79%)
May 07, 2018 769.00 776.00 749.00 776.00 52 +4.60(+0.60%)
May 04, 2018 750.00 773.00 750.00 771.40 55 +1.40(+0.18%)
May 03, 2018 790.00 790.00 758.00 770.00 46 +2.20(+0.29%)
May 02, 2018 772.90 778.90 753.18 767.80 36 +7.80(+1.03%)
May 01, 2018 780.10 784.55 760.00 760.00 63 -29.60(-3.75%)
Apr 30, 2018 799.90 813.50 760.10 789.60 40 -10.20(-1.28%)
Apr 27, 2018 803.10 822.60 760.00 799.80 185 -10.20(-1.26%)
Apr 26, 2018 804.90 828.80 780.00 810.00 87 +14.00(+1.76%)
Apr 25, 2018 810.80 820.00 796.00 796.00 50 -14.60(-1.80%)
Apr 24, 2018 810.00 826.10 810.00 810.60 47 -15.50(-1.88%)
Apr 23, 2018 820.00 828.80 810.70 826.10 37 +6.20(+0.76%)
Apr 20, 2018 834.70 834.70 796.00 819.90 83 +24.90(+3.13%)
Apr 19, 2018 800.00 900.00 780.10 795.00 853 +13.00(+1.66%)
Apr 18, 2018 750.20 800.00 750.20 782.00 101 +36.90(+4.95%)
Apr 17, 2018 745.20 750.00 745.10 745.10 44 -4.90(-0.65%)
Apr 16, 2018 740.00 750.00 730.00 750.00 40 +8.70(+1.17%)
Apr 13, 2018 740.30 750.00 740.00 741.30 53 -18.60(-2.45%)
Apr 12, 2018 755.00 787.00 740.00 759.90 85 -13.90(-1.80%)
Apr 11, 2018 740.00 795.30 740.00 773.80 179 +43.80(+6.00%)
Apr 10, 2018 724.70 740.90 721.00 730.00 98 +12.00(+1.67%)
Apr 09, 2018 742.10 742.10 718.00 718.00 89 -12.20(-1.67%)
Apr 06, 2018 755.20 766.90 730.00 730.20 109 -25.60(-3.39%)
Apr 05, 2018 750.23 766.90 749.00 755.80 54 -11.70(-1.52%)
Apr 04, 2018 761.40 780.10 748.40 767.50 57 -2.50(-0.32%)
Apr 03, 2018 796.20 797.00 730.00 770.00 240 -20.00(-2.53%)
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.