U.S. markets closed

Globus Maritime Limited (GLBS)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.9400-0.0500 (-2.51%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20242.03932.04681.90701.94001.940036,951
22 abr 20242.00002.06001.97001.99001.990017,300
19 abr 20242.05002.09001.99002.01002.010026,200
18 abr 20242.04002.10001.95002.02002.020053,900
17 abr 20242.05002.06002.00002.01002.010023,500
16 abr 20242.09002.16002.01002.07002.0700141,400
15 abr 20242.13002.21002.09002.11002.110097,100
12 abr 20242.12002.16002.07002.16002.160062,700
11 abr 20242.11002.13002.10002.11002.110028,100
10 abr 20242.14002.16002.13002.13002.130020,000
09 abr 20242.18002.19002.14002.14002.14008,700
08 abr 20242.11002.19002.11002.14002.140086,400
05 abr 20242.20002.26002.11002.15002.1500160,000
04 abr 20242.20002.26002.18002.20002.200035,100
03 abr 20242.15002.28002.15002.27002.270045,900
02 abr 20242.16002.19002.16002.17002.170019,700
01 abr 20242.18002.22002.18002.18002.180082,200
28 mar 20242.19002.21002.18002.20002.200045,600
27 mar 20242.18002.20002.16002.17002.170015,900
26 mar 20242.18002.18002.15002.18002.180023,600
25 mar 20242.19002.19002.13002.17002.170033,700
22 mar 20242.18002.23002.16002.19002.19009,000
21 mar 20242.29002.29002.16002.20002.2000139,600
20 mar 20242.19002.26002.17002.26002.2600132,600
19 mar 20242.28002.32002.19002.20002.200032,500
18 mar 20242.21002.29002.20002.25002.250037,000
15 mar 20242.27002.29002.21002.23002.230036,400
14 mar 20242.31002.35002.25002.25002.250028,300
13 mar 20242.30002.37002.27002.33002.330047,100
12 mar 20242.19002.30002.19002.29002.290064,200
11 mar 20242.20002.25002.20002.24002.240036,800
08 mar 20242.24002.26002.18002.25002.250060,100
07 mar 20242.14002.21002.11002.20002.200078,300
06 mar 20242.15002.17002.10002.16002.1600117,200
05 mar 20242.16002.19002.09002.16002.160053,700
04 mar 20242.17002.22002.15002.19002.190047,800
01 mar 20242.24002.27002.16002.24002.240059,800
29 feb 20242.19002.28002.19002.24002.240017,800
28 feb 20242.17002.28002.17002.27002.2700108,800
27 feb 20242.18002.22002.11002.19002.190066,200
26 feb 20242.11002.17002.11002.16002.160036,500
23 feb 20242.12002.16002.11002.12002.120031,100
22 feb 20242.23002.23002.07002.12002.120061,400
21 feb 20242.17002.22002.16002.19002.190014,200
20 feb 20242.23002.27002.16002.20002.200041,100
16 feb 20242.19002.21002.13002.21002.210094,700
15 feb 20242.14002.20002.14002.18002.180046,100
14 feb 20242.13002.22002.12002.14002.140028,000
13 feb 20242.15002.20002.12002.13002.130066,500
12 feb 20242.15002.20002.15002.15002.150043,800
09 feb 20242.20002.20002.12002.16002.160021,500
08 feb 20242.15002.19002.12002.16002.160021,800
07 feb 20242.15002.21002.12002.14002.140060,200
06 feb 20242.18002.23002.11002.16002.160059,600
05 feb 20242.18002.22002.08002.14002.140042,000
02 feb 20242.28002.37002.17002.24002.240047,200
01 feb 20242.30002.37002.18002.26002.260085,500
31 ene 20242.35002.39002.29002.32002.320041,300
30 ene 20242.31002.40002.31002.37002.370028,500
29 ene 20242.31002.40002.31002.38002.380050,300
26 ene 20242.37002.37002.32002.34002.340024,400
25 ene 20242.35002.41002.35002.37002.370023,500
24 ene 20242.29002.40002.27002.38002.3800218,900
23 ene 20242.38002.38002.22002.31002.310065,000
22 ene 20242.30002.40002.28002.37002.370051,500
19 ene 20242.40002.42002.30002.35002.350037,300
18 ene 20242.28002.35002.25002.34002.340049,000
17 ene 20242.25002.30002.15002.28002.2800103,100
16 ene 20242.31002.36002.26002.29002.290048,100
12 ene 20242.49002.50002.35002.35002.350041,000
11 ene 20242.50002.54002.42002.45002.450060,000
10 ene 20242.58002.64002.50002.58002.580034,500
09 ene 20242.41002.56002.41002.54002.540046,700
08 ene 20242.62002.62002.47002.51002.510094,500
05 ene 20242.66002.69002.55002.58002.580097,200
04 ene 20242.56002.69002.56002.66002.6600127,400
03 ene 20242.57002.65002.31002.56002.5600123,100
02 ene 20242.59002.72002.51002.64002.6400114,300
29 dic 20232.67002.69002.57002.65002.6500125,500
28 dic 20232.74002.74002.70002.71002.7100125,700
27 dic 20232.73002.79002.70002.72002.7200166,400
26 dic 20233.05003.05002.71002.74002.7400185,500
22 dic 20232.96003.15002.84002.97002.9700462,200
21 dic 20232.77002.94002.77002.94002.9400321,400
20 dic 20232.71002.85002.70002.81002.8100621,000
19 dic 20232.60002.80002.60002.77002.7700457,500
18 dic 20232.66002.80002.66002.76002.7600468,500
15 dic 20232.68002.81002.60002.74002.740099,500
14 dic 20232.58002.72002.56002.61002.610097,000
13 dic 20232.61002.66002.55002.62002.620077,000
12 dic 20232.64002.64002.55002.60002.6000204,600
11 dic 20232.73002.80002.50002.65002.6500235,600
08 dic 20232.80002.85002.79002.81002.8100243,300
07 dic 20232.71002.80002.70002.75002.7500221,700
06 dic 20232.66002.73002.66002.71002.7100242,900
05 dic 20232.63002.75002.60002.69002.6900402,100
04 dic 20232.43002.64002.35002.62002.6200492,700
01 dic 20232.10002.50001.96002.44002.4400718,900
30 nov 20232.06002.17001.99002.11002.1100248,300
29 nov 20231.95002.15001.93002.10002.1000391,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...