Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Globus Maritime Limi (NQ: GLBS )

1.705 +0.005 (+0.29%)
Streaming Delayed Price Updated: 2:21 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.700 1.741 1.700 1.705 8,357 +0.01(+0.29%)
Oct 30, 2024 1.690 1.730 1.670 1.700 22,876 +0.01(+0.49%)
Oct 29, 2024 1.690 1.785 1.670 1.692 62,078 -0.03(-1.65%)
Oct 28, 2024 1.760 1.769 1.700 1.720 15,058 -0.05(-2.82%)
Oct 25, 2024 1.740 1.790 1.690 1.770 43,500 +0.02(+1.14%)
Oct 24, 2024 1.704 1.750 1.704 1.750 10,126 +0.03(+1.74%)
Oct 23, 2024 1.780 1.800 1.700 1.720 23,392 -0.06(-3.37%)
Oct 22, 2024 1.840 1.850 1.780 1.780 20,703 -0.02(-1.21%)
Oct 21, 2024 1.800 1.840 1.780 1.802 12,924 -0.01(-0.45%)
Oct 18, 2024 1.770 1.900 1.760 1.810 61,828 +0.05(+2.84%)
Oct 17, 2024 1.790 1.800 1.730 1.760 13,607 -0.02(-1.40%)
Oct 16, 2024 1.685 1.790 1.685 1.785 14,420 +0.03(+2.00%)
Oct 15, 2024 1.770 1.800 1.570 1.750 61,047 -0.01(-0.82%)
Oct 14, 2024 1.840 1.840 1.720 1.764 20,388 -0.06(-3.05%)
Oct 11, 2024 1.820 1.850 1.770 1.820 6,968 +0.03(+1.68%)
Oct 10, 2024 1.870 1.900 1.773 1.790 76,156 -0.09(-4.79%)
Oct 09, 2024 1.910 1.940 1.872 1.880 14,695 +0.02(+1.08%)
Oct 08, 2024 1.910 1.930 1.860 1.860 10,754 -0.09(-4.38%)
Oct 07, 2024 1.950 1.980 1.940 1.945 33,210 -0.00(-0.25%)
Oct 04, 2024 1.930 1.970 1.930 1.950 18,761 -0.01(-0.26%)
Oct 03, 2024 1.970 2.040 1.860 1.955 78,428 -0.05(-2.74%)
Oct 02, 2024 2.000 2.060 1.996 2.010 28,669 -0.02(-1.22%)
Oct 01, 2024 1.920 2.050 1.890 2.035 19,262 +0.11(+5.98%)
Sep 30, 2024 2.020 2.100 1.920 1.920 64,759 -0.06(-3.03%)
Sep 27, 2024 2.000 2.020 1.960 1.980 35,256 -0.02(-1.00%)
Sep 26, 2024 1.940 2.050 1.920 2.000 64,140 -0.02(-1.23%)
Sep 25, 2024 2.090 2.090 2.010 2.025 75,708 -0.04(-1.70%)
Sep 24, 2024 2.050 2.120 1.985 2.060 92,976 +0.02(+0.98%)
Sep 23, 2024 2.210 2.210 2.020 2.040 109,096 -0.14(-6.42%)
Sep 20, 2024 2.060 2.190 2.000 2.180 278,711 +0.19(+9.55%)
Sep 19, 2024 1.910 1.990 1.880 1.990 131,303 +0.14(+7.32%)
Sep 18, 2024 1.760 1.880 1.730 1.854 106,501 +0.09(+5.35%)
Sep 17, 2024 1.780 1.800 1.740 1.760 80,376 -0.01(-0.56%)
Sep 16, 2024 1.730 1.800 1.720 1.770 78,465 +0.03(+1.72%)
Sep 13, 2024 1.750 1.790 1.660 1.740 209,765 +0.04(+2.35%)
Sep 12, 2024 1.520 1.760 1.500 1.700 171,866 +0.18(+11.84%)
Sep 11, 2024 1.470 1.567 1.470 1.520 44,020 +0.05(+3.40%)
Sep 10, 2024 1.440 1.479 1.415 1.470 11,975 -0.01(-0.68%)
Sep 09, 2024 1.420 1.480 1.420 1.480 12,599 +0.06(+4.37%)
Sep 06, 2024 1.470 1.480 1.402 1.418 36,604 -0.06(-4.19%)
Sep 05, 2024 1.510 1.510 1.450 1.480 15,658 -0.02(-1.25%)
Sep 04, 2024 1.520 1.558 1.480 1.499 8,444 -0.05(-3.31%)
Sep 03, 2024 1.540 1.550 1.500 1.550 23,278 +0.02(+1.01%)
Aug 30, 2024 1.570 1.580 1.522 1.534 4,956 +0.01(+0.62%)
Aug 29, 2024 1.545 1.545 1.500 1.525 26,030 -0.02(-0.97%)
Aug 28, 2024 1.510 1.580 1.500 1.540 50,199 +0.02(+1.62%)
Aug 27, 2024 1.540 1.545 1.510 1.515 9,426 -0.01(-0.95%)
Aug 26, 2024 1.520 1.560 1.510 1.530 11,146 -0.00(-0.33%)
Aug 23, 2024 1.540 1.540 1.530 1.535 9,748 -0.01(-0.32%)
Aug 22, 2024 1.550 1.550 1.530 1.540 6,848 +0.02(+1.24%)
Aug 21, 2024 1.520 1.550 1.510 1.521 22,229 -0.02(-1.23%)
Aug 20, 2024 1.540 1.580 1.520 1.540 9,547 -0.03(-1.79%)
Aug 19, 2024 1.600 1.600 1.530 1.568 17,058 -0.00(-0.13%)
Aug 16, 2024 1.600 1.605 1.550 1.570 6,626 -0.01(-0.63%)
Aug 15, 2024 1.590 1.610 1.540 1.580 28,333 -0.01(-0.63%)
Aug 14, 2024 1.580 1.640 1.570 1.590 48,565 +0.00(+0.00%)
Aug 13, 2024 1.553 1.615 1.550 1.590 7,170 +0.00(+0.00%)
Aug 12, 2024 1.550 1.620 1.517 1.590 36,182 +0.04(+2.58%)
Aug 09, 2024 1.550 1.590 1.475 1.550 116,207 -0.00(-0.32%)
Aug 08, 2024 1.600 1.600 1.545 1.555 12,621 +0.01(+0.65%)
Aug 07, 2024 1.610 1.620 1.525 1.545 18,162 -0.05(-2.83%)
Aug 06, 2024 1.640 1.640 1.580 1.590 47,420 -0.01(-0.93%)
Aug 05, 2024 1.610 1.630 1.560 1.605 98,764 -0.09(-5.31%)
Aug 02, 2024 1.720 1.805 1.680 1.695 66,442 -0.03(-2.02%)
Aug 01, 2024 1.775 1.775 1.720 1.730 37,894 -0.01(-0.57%)
Jul 31, 2024 1.780 1.800 1.740 1.740 41,629 -0.03(-1.69%)
Jul 30, 2024 1.770 1.780 1.770 1.770 16,318 -0.00(-0.28%)
Jul 29, 2024 1.770 1.780 1.770 1.775 5,374 -0.01(-0.28%)
Jul 26, 2024 1.770 1.800 1.770 1.780 7,420 -0.01(-0.56%)
Jul 25, 2024 1.780 1.790 1.755 1.790 7,004 +0.01(+0.56%)
Jul 24, 2024 1.800 1.830 1.780 1.780 16,856 -0.02(-1.11%)
Jul 23, 2024 1.760 1.900 1.750 1.800 37,795 +0.04(+2.27%)
Jul 22, 2024 1.750 1.770 1.720 1.760 19,314 +0.01(+0.57%)
Jul 19, 2024 1.770 1.770 1.725 1.750 14,040 -0.06(-3.58%)
Jul 18, 2024 1.860 1.890 1.750 1.815 82,210 -0.05(-2.49%)
Jul 17, 2024 1.900 1.900 1.850 1.861 15,767 -0.07(-3.56%)
Jul 16, 2024 1.780 1.980 1.770 1.930 53,421 +0.17(+9.57%)
Jul 15, 2024 1.730 1.790 1.730 1.762 26,868 +0.01(+0.66%)
Jul 12, 2024 1.790 1.810 1.720 1.750 101,469 -0.02(-1.13%)
Jul 11, 2024 1.780 1.780 1.728 1.770 79,332 -0.02(-1.12%)
Jul 10, 2024 1.780 1.800 1.760 1.790 110,789 +0.00(+0.00%)
Jul 09, 2024 1.850 1.860 1.763 1.790 41,176 -0.06(-3.24%)
Jul 08, 2024 1.890 1.900 1.840 1.850 36,160 -0.03(-1.60%)
Jul 05, 2024 1.870 1.890 1.860 1.880 12,105 +0.00(+0.27%)
Jul 03, 2024 1.870 1.900 1.870 1.875 5,621 +0.01(+0.27%)
Jul 02, 2024 1.850 1.880 1.850 1.870 40,887 +0.01(+0.53%)
Jul 01, 2024 1.860 1.900 1.850 1.860 26,891 -0.02(-1.06%)
Jun 28, 2024 1.900 1.920 1.870 1.880 46,940 -0.02(-1.05%)
Jun 27, 2024 1.940 1.940 1.900 1.900 9,048 -0.02(-1.04%)
Jun 26, 2024 1.920 1.940 1.920 1.920 14,908 +0.00(+0.26%)
Jun 25, 2024 1.910 1.949 1.910 1.915 26,906 -0.01(-0.78%)
Jun 24, 2024 1.910 1.940 1.910 1.930 35,786 -0.01(-0.52%)
Jun 21, 2024 1.960 1.980 1.910 1.940 45,449 +0.00(+0.00%)
Jun 20, 2024 1.950 1.985 1.930 1.940 24,072 -0.04(-2.02%)
Jun 18, 2024 1.950 1.980 1.930 1.980 24,488 +0.02(+1.02%)
Jun 17, 2024 1.950 1.970 1.940 1.960 33,126 -0.01(-0.51%)
Jun 14, 2024 2.000 2.000 1.940 1.970 64,841 -0.03(-1.50%)
Jun 13, 2024 2.000 2.070 1.970 2.000 22,394 +0.00(+0.00%)
Jun 12, 2024 2.080 2.080 1.970 2.000 48,659 -0.01(-0.50%)
Jun 11, 2024 2.070 2.070 1.980 2.010 37,816 -0.07(-3.37%)
Jun 10, 2024 1.970 2.110 1.970 2.080 132,342 -0.12(-5.45%)
Jun 07, 2024 2.060 2.245 2.060 2.200 85,800 +0.10(+4.51%)
Jun 06, 2024 2.210 2.225 2.100 2.105 27,366 -0.06(-3.00%)
Jun 05, 2024 2.180 2.240 2.140 2.170 51,475 -0.03(-1.36%)
Jun 04, 2024 2.290 2.350 2.200 2.200 84,746 -0.06(-2.65%)
Jun 03, 2024 2.340 2.340 2.250 2.260 48,176 -0.07(-3.00%)
May 31, 2024 2.260 2.350 2.210 2.330 81,172 +0.03(+1.30%)
May 30, 2024 2.240 2.316 2.200 2.300 33,876 +0.06(+2.68%)
May 29, 2024 2.330 2.349 2.170 2.240 58,765 -0.10(-4.27%)
May 28, 2024 2.230 2.400 2.230 2.340 113,121 +0.09(+4.00%)
May 24, 2024 2.100 2.250 2.100 2.250 62,325 +0.16(+7.66%)
May 23, 2024 2.020 2.130 2.000 2.090 82,415 +0.05(+2.45%)
May 22, 2024 2.020 2.090 1.980 2.040 50,114 +0.04(+2.00%)
May 21, 2024 2.020 2.050 1.980 2.000 26,262 -0.02(-0.99%)
May 20, 2024 2.080 2.080 1.980 2.020 49,070 -0.09(-4.27%)
May 17, 2024 2.130 2.130 2.070 2.110 8,266 -0.01(-0.47%)
May 16, 2024 2.050 2.280 2.050 2.120 137,232 +0.04(+1.92%)
May 15, 2024 2.030 2.090 2.030 2.080 15,824 +0.05(+2.46%)
May 14, 2024 2.020 2.140 2.020 2.030 36,221 -0.02(-0.73%)
May 13, 2024 2.040 2.080 2.015 2.045 43,161 -0.00(-0.24%)
May 10, 2024 2.030 2.190 2.020 2.050 90,839 -0.04(-1.91%)
May 09, 2024 1.890 2.090 1.890 2.090 48,071 +0.20(+10.58%)
May 08, 2024 1.860 1.920 1.860 1.890 21,093 +0.01(+0.54%)
May 07, 2024 1.850 1.900 1.850 1.880 23,296 +0.01(+0.53%)
May 06, 2024 1.860 1.910 1.860 1.870 38,139 -0.01(-0.53%)
May 03, 2024 1.860 1.900 1.860 1.880 19,105 +0.01(+0.53%)
May 02, 2024 1.910 1.918 1.860 1.870 23,894 -0.02(-1.06%)
May 01, 2024 1.900 1.910 1.860 1.890 39,679 +0.00(+0.27%)
Apr 30, 2024 1.900 1.900 1.880 1.885 7,610 -0.01(-0.79%)
Apr 29, 2024 1.910 1.950 1.867 1.900 40,360 -0.05(-2.56%)
Apr 26, 2024 1.900 1.950 1.900 1.950 26,050 +0.02(+1.06%)
Apr 25, 2024 1.950 1.980 1.900 1.930 19,622 +0.03(+1.56%)
Apr 24, 2024 1.950 1.970 1.892 1.900 20,004 -0.04(-2.06%)
Apr 23, 2024 2.039 2.047 1.907 1.940 36,951 -0.05(-2.51%)
Apr 22, 2024 2.000 2.060 1.970 1.990 17,256 -0.02(-1.00%)
Apr 19, 2024 2.050 2.090 1.990 2.010 26,701 -0.01(-0.69%)
Apr 18, 2024 2.040 2.100 1.950 2.024 53,939 +0.02(+0.95%)
Apr 17, 2024 2.050 2.060 2.000 2.005 23,541 -0.06(-3.14%)
Apr 16, 2024 2.090 2.160 2.010 2.070 141,437 -0.04(-1.90%)
Apr 15, 2024 2.130 2.210 2.090 2.110 97,051 -0.05(-2.31%)
Apr 12, 2024 2.120 2.160 2.070 2.160 62,676 +0.05(+2.37%)
Apr 11, 2024 2.110 2.130 2.100 2.110 28,112 -0.02(-1.17%)
Apr 10, 2024 2.140 2.160 2.130 2.135 19,984 -0.01(-0.23%)
Apr 09, 2024 2.180 2.190 2.137 2.140 8,651 +0.00(+0.00%)
Apr 08, 2024 2.110 2.190 2.110 2.140 86,395 -0.01(-0.47%)
Apr 05, 2024 2.200 2.260 2.110 2.150 159,960 -0.05(-2.27%)
Apr 04, 2024 2.200 2.260 2.180 2.200 35,126 -0.07(-3.08%)
Apr 03, 2024 2.150 2.280 2.150 2.270 45,944 +0.10(+4.61%)
Apr 02, 2024 2.160 2.190 2.160 2.170 19,693 -0.01(-0.46%)
Apr 01, 2024 2.180 2.220 2.180 2.180 82,153 -0.02(-0.91%)
Mar 28, 2024 2.190 2.210 2.180 2.200 45,737 +0.03(+1.38%)
Mar 27, 2024 2.180 2.200 2.161 2.170 15,928 -0.01(-0.46%)
Mar 26, 2024 2.180 2.180 2.150 2.180 23,586 +0.01(+0.57%)
Mar 25, 2024 2.190 2.190 2.130 2.168 33,676 -0.02(-1.02%)
Mar 22, 2024 2.180 2.230 2.164 2.190 8,999 -0.01(-0.46%)
Mar 21, 2024 2.290 2.290 2.160 2.200 139,556 -0.06(-2.65%)
Mar 20, 2024 2.190 2.260 2.170 2.260 132,554 +0.06(+2.73%)
Mar 19, 2024 2.280 2.325 2.190 2.200 32,462 -0.05(-2.22%)
Mar 18, 2024 2.210 2.290 2.200 2.250 37,019 +0.02(+0.90%)
Mar 15, 2024 2.270 2.290 2.210 2.230 36,392 -0.02(-0.89%)
Mar 14, 2024 2.310 2.350 2.250 2.250 28,336 -0.08(-3.43%)
Mar 13, 2024 2.300 2.370 2.270 2.330 46,880 +0.04(+1.75%)
Mar 12, 2024 2.190 2.300 2.190 2.290 64,174 +0.05(+2.23%)
Mar 11, 2024 2.200 2.250 2.200 2.240 36,834 -0.01(-0.44%)
Mar 08, 2024 2.240 2.265 2.178 2.250 60,108 +0.05(+2.27%)
Mar 07, 2024 2.140 2.210 2.110 2.200 77,765 +0.04(+1.85%)
Mar 06, 2024 2.150 2.170 2.100 2.160 117,190 +0.00(+0.00%)
Mar 05, 2024 2.160 2.187 2.090 2.160 51,960 -0.03(-1.37%)
Mar 04, 2024 2.170 2.215 2.150 2.190 47,767 -0.05(-2.23%)
Mar 01, 2024 2.240 2.270 2.160 2.240 59,755 +0.00(+0.00%)
Feb 29, 2024 2.190 2.275 2.190 2.240 17,831 -0.03(-1.32%)
Feb 28, 2024 2.170 2.280 2.170 2.270 108,838 +0.08(+3.65%)
Feb 27, 2024 2.180 2.220 2.110 2.190 66,226 +0.03(+1.39%)
Feb 26, 2024 2.110 2.170 2.110 2.160 36,545 +0.04(+1.89%)
Feb 23, 2024 2.120 2.160 2.110 2.120 31,112 +0.00(+0.00%)
Feb 22, 2024 2.230 2.230 2.070 2.120 61,404 -0.07(-3.20%)
Feb 21, 2024 2.170 2.220 2.160 2.190 14,244 -0.01(-0.45%)
Feb 20, 2024 2.230 2.270 2.160 2.200 41,116 -0.01(-0.45%)
Feb 16, 2024 2.190 2.210 2.130 2.210 94,785 +0.03(+1.38%)
Feb 15, 2024 2.140 2.200 2.140 2.180 46,051 +0.04(+1.87%)
Feb 14, 2024 2.130 2.221 2.120 2.140 28,035 +0.01(+0.47%)
Feb 13, 2024 2.150 2.199 2.120 2.130 66,519 -0.02(-0.93%)
Feb 12, 2024 2.150 2.200 2.150 2.150 42,786 -0.01(-0.46%)
Feb 09, 2024 2.200 2.200 2.120 2.160 21,584 +0.00(+0.00%)
Feb 08, 2024 2.150 2.191 2.120 2.160 21,789 +0.02(+0.93%)
Feb 07, 2024 2.150 2.210 2.120 2.140 60,194 -0.02(-0.93%)
Feb 06, 2024 2.180 2.230 2.110 2.160 59,577 +0.02(+0.93%)
Feb 05, 2024 2.180 2.224 2.085 2.140 42,011 -0.10(-4.46%)
Feb 02, 2024 2.280 2.370 2.171 2.240 47,241 -0.02(-0.88%)
Feb 01, 2024 2.300 2.370 2.180 2.260 85,481 -0.06(-2.59%)
Jan 31, 2024 2.350 2.390 2.290 2.320 41,281 -0.05(-2.11%)
Jan 30, 2024 2.310 2.400 2.310 2.370 28,504 -0.01(-0.42%)
Jan 29, 2024 2.310 2.400 2.310 2.380 50,320 +0.04(+1.71%)
Jan 26, 2024 2.370 2.370 2.315 2.340 24,413 -0.03(-1.27%)
Jan 25, 2024 2.350 2.410 2.350 2.370 23,450 -0.01(-0.63%)
Jan 24, 2024 2.290 2.400 2.270 2.385 218,881 +0.07(+3.25%)
Jan 23, 2024 2.380 2.380 2.220 2.310 65,038 -0.06(-2.53%)
Jan 22, 2024 2.300 2.400 2.281 2.370 51,538 +0.02(+0.85%)
Jan 19, 2024 2.390 2.425 2.300 2.350 37,451 +0.01(+0.43%)
Jan 18, 2024 2.280 2.350 2.250 2.340 49,028 +0.06(+2.63%)
Jan 17, 2024 2.250 2.300 2.150 2.280 103,125 -0.01(-0.44%)
Jan 16, 2024 2.310 2.360 2.260 2.290 48,052 -0.06(-2.55%)
Jan 12, 2024 2.490 2.500 2.350 2.350 41,040 -0.10(-4.08%)
Jan 11, 2024 2.500 2.538 2.420 2.450 59,992 -0.13(-5.04%)
Jan 10, 2024 2.580 2.640 2.499 2.580 34,476 +0.04(+1.57%)
Jan 09, 2024 2.410 2.559 2.410 2.540 46,683 +0.03(+1.20%)
Jan 08, 2024 2.620 2.620 2.470 2.510 94,011 -0.07(-2.71%)
Jan 05, 2024 2.660 2.690 2.550 2.580 97,413 -0.08(-3.01%)
Jan 04, 2024 2.560 2.690 2.560 2.660 127,421 +0.10(+3.91%)
Jan 03, 2024 2.570 2.650 2.310 2.560 123,138 -0.08(-3.03%)
Jan 02, 2024 2.590 2.720 2.510 2.640 114,273 -0.01(-0.38%)
Dec 29, 2023 2.670 2.685 2.570 2.650 125,500 -0.06(-2.21%)
Dec 28, 2023 2.740 2.740 2.700 2.710 125,721 -0.01(-0.37%)
Dec 27, 2023 2.730 2.787 2.700 2.720 166,432 -0.02(-0.73%)
Dec 26, 2023 3.050 3.050 2.710 2.740 185,611 -0.23(-7.74%)
Dec 22, 2023 2.960 3.150 2.844 2.970 462,624 +0.04(+1.19%)
Dec 21, 2023 2.770 2.940 2.770 2.935 321,424 +0.12(+4.45%)
Dec 20, 2023 2.710 2.850 2.700 2.810 621,005 +0.04(+1.44%)
Dec 19, 2023 2.600 2.800 2.600 2.770 457,477 +0.01(+0.36%)
Dec 18, 2023 2.660 2.800 2.660 2.760 468,517 +0.02(+0.74%)
Dec 15, 2023 2.680 2.806 2.600 2.740 99,543 +0.13(+4.97%)
Dec 14, 2023 2.580 2.720 2.557 2.610 96,990 -0.01(-0.38%)
Dec 13, 2023 2.610 2.660 2.550 2.620 76,961 +0.02(+0.77%)
Dec 12, 2023 2.640 2.640 2.550 2.600 204,644 -0.04(-1.70%)
Dec 11, 2023 2.730 2.795 2.502 2.645 235,185 -0.17(-5.87%)
Dec 08, 2023 2.800 2.850 2.790 2.810 243,327 +0.06(+2.18%)
Dec 07, 2023 2.710 2.800 2.700 2.750 221,057 +0.04(+1.48%)
Dec 06, 2023 2.660 2.730 2.660 2.710 242,873 +0.02(+0.74%)
Dec 05, 2023 2.630 2.750 2.600 2.690 402,131 +0.07(+2.67%)
Dec 04, 2023 2.430 2.640 2.350 2.620 492,710 +0.18(+7.38%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.