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 )

2.300 USD -0.130 (-5.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.680 4.840 4.550 4.700 488,322 +0.12(+2.62%)
Mar 30, 2021 4.870 4.870 4.510 4.580 821,370 -0.29(-5.95%)
Mar 29, 2021 4.920 5.020 4.770 4.870 457,133 -0.16(-3.18%)
Mar 26, 2021 5.250 5.250 4.850 5.030 813,500 -0.06(-1.18%)
Mar 25, 2021 4.710 5.180 4.510 5.090 1,703,711 +0.32(+6.71%)
Mar 24, 2021 4.700 5.320 4.650 4.770 1,216,530 +0.07(+1.49%)
Mar 23, 2021 5.060 5.060 4.590 4.700 726,772 -0.32(-6.37%)
Mar 22, 2021 5.050 5.110 4.910 5.020 350,532 +0.08(+1.62%)
Mar 19, 2021 5.030 5.180 4.920 4.940 560,100 -0.08(-1.59%)
Mar 18, 2021 5.100 5.320 4.950 5.020 932,452 -0.08(-1.57%)
Mar 17, 2021 5.000 5.120 4.890 5.100 536,876 +0.08(+1.59%)
Mar 16, 2021 5.110 5.140 4.960 5.020 397,040 -0.12(-2.33%)
Mar 15, 2021 5.230 5.260 5.010 5.140 497,885 +0.00(+0.00%)
Mar 12, 2021 5.030 5.150 4.920 5.140 768,800 +0.01(+0.19%)
Mar 11, 2021 5.240 5.240 5.010 5.130 789,215 +0.05(+0.98%)
Mar 10, 2021 5.120 5.130 4.780 5.080 765,504 +0.23(+4.74%)
Mar 09, 2021 4.700 4.870 4.550 4.850 825,138 +0.43(+9.73%)
Mar 08, 2021 4.620 4.850 4.360 4.420 670,823 -0.05(-1.12%)
Mar 05, 2021 4.550 4.580 3.920 4.470 1,160,000 -0.11(-2.40%)
Mar 04, 2021 5.070 5.160 4.270 4.580 2,018,108 -0.56(-10.89%)
Mar 03, 2021 5.350 5.450 5.060 5.140 970,138 -0.11(-2.10%)
Mar 02, 2021 5.250 5.490 5.190 5.250 856,494 -0.01(-0.19%)
Mar 01, 2021 5.400 5.490 5.160 5.260 1,588,322 -0.06(-1.13%)
Feb 26, 2021 5.300 5.720 5.000 5.320 2,274,700 +0.11(+2.11%)
Feb 25, 2021 5.560 5.720 5.100 5.210 1,087,366 -0.46(-8.11%)
Feb 24, 2021 5.470 5.850 5.460 5.670 795,158 +0.22(+4.04%)
Feb 23, 2021 5.250 5.620 4.760 5.450 2,513,573 -0.01(-0.18%)
Feb 22, 2021 5.790 5.990 5.410 5.460 1,564,884 -0.47(-7.93%)
Feb 19, 2021 6.240 6.390 5.910 5.930 2,151,600 -0.15(-2.47%)
Feb 18, 2021 6.390 6.510 6.030 6.080 2,186,582 -0.49(-7.46%)
Feb 17, 2021 6.940 7.250 6.050 6.570 4,316,366 -0.89(-11.93%)
Feb 16, 2021 6.190 7.850 6.110 7.460 9,716,886 +1.51(+25.38%)
Feb 12, 2021 6.110 6.130 5.750 5.950 9,930,500 -0.73(-10.93%)
Feb 11, 2021 6.570 7.140 6.390 6.680 2,272,116 +0.37(+5.86%)
Feb 10, 2021 6.680 6.700 5.920 6.310 1,242,717 -0.14(-2.17%)
Feb 09, 2021 6.400 7.090 6.060 6.450 2,183,227 +0.15(+2.38%)
Feb 08, 2021 5.950 6.300 5.700 6.300 1,474,564 +0.45(+7.69%)
Feb 05, 2021 5.900 5.959 5.620 5.850 1,051,100 +0.05(+0.86%)
Feb 04, 2021 5.740 5.920 5.530 5.800 736,888 +0.10(+1.75%)
Feb 03, 2021 5.580 5.950 5.400 5.700 3,047,977 +0.42(+7.95%)
Feb 02, 2021 5.430 5.460 4.900 5.280 1,858,229 -0.15(-2.76%)
Feb 01, 2021 5.670 5.720 5.060 5.430 2,995,370 +0.09(+1.69%)
Jan 29, 2021 5.440 6.890 5.220 5.340 9,568,700 +0.01(+0.19%)
Jan 28, 2021 5.590 5.590 5.150 5.330 1,552,620 -0.12(-2.20%)
Jan 27, 2021 5.940 5.990 5.250 5.450 3,087,742 -1.50(-21.58%)
Jan 26, 2021 7.500 7.580 6.850 6.950 444,520 -0.41(-5.57%)
Jan 25, 2021 7.200 8.240 6.960 7.360 1,546,898 +0.21(+2.94%)
Jan 22, 2021 7.000 7.270 6.880 7.150 374,200 +0.06(+0.85%)
Jan 21, 2021 6.750 7.260 6.650 7.090 487,737 +0.38(+5.66%)
Jan 20, 2021 6.880 6.900 6.560 6.710 174,023 -0.17(-2.47%)
Jan 19, 2021 6.710 6.910 6.640 6.880 221,868 +0.30(+4.56%)
Jan 15, 2021 6.890 6.938 6.560 6.580 255,100 -0.37(-5.32%)
Jan 14, 2021 6.690 6.980 6.650 6.950 197,331 +0.34(+5.14%)
Jan 13, 2021 6.990 7.010 6.560 6.610 257,474 -0.29(-4.20%)
Jan 12, 2021 7.000 7.380 6.800 6.900 711,276 -0.15(-2.13%)
Jan 11, 2021 6.710 7.220 6.450 7.050 669,147 +0.23(+3.37%)
Jan 08, 2021 6.320 6.870 6.320 6.820 376,400 +0.50(+7.91%)
Jan 07, 2021 6.020 6.490 6.020 6.320 338,436 +0.32(+5.33%)
Jan 06, 2021 6.180 6.400 5.940 6.000 324,874 -0.12(-1.96%)
Jan 05, 2021 5.690 6.400 5.690 6.120 337,082 +0.35(+6.07%)
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.