Globus Maritime Limited Common Stockのデータ

Globus Maritime Limited Common Stockの基本情報

名前 Globus Maritime Limited Common Stock
ティッカー GLBS
Greece
上場年 nan
セクター Transportation

Globus Maritime Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.85 6.11 6.19 7.46 9700800.0 7.46
2021-02-12 6.13 5.75 6.11 5.95 9930500.0 5.95
2021-02-11 7.14 6.39 6.57 6.68 2279000.0 6.68
2021-02-10 6.7 5.92 6.68 6.31 1246300.0 6.31
2021-02-09 7.09 6.06 6.4 6.45 2189800.0 6.45
2021-02-08 6.3 5.7 5.95 6.3 1480200.0 6.3
2021-02-05 5.96 5.62 5.9 5.85 1051200.0 5.85
2021-02-04 5.92 5.53 5.74 5.8 739500.0 5.8
2021-02-03 5.95 5.4 5.58 5.7 3051600.0 5.7
2021-02-02 5.46 4.9 5.43 5.28 1862500.0 5.28
2021-02-01 5.72 5.06 5.67 5.43 3001900.0 5.43
2021-01-29 6.89 5.22 5.44 5.34 9568800.0 5.34
2021-01-28 5.59 5.15 5.59 5.33 1557700.0 5.33
2021-01-27 5.99 5.25 5.94 5.45 3099400.0 5.45
2021-01-26 7.58 6.85 7.5 6.95 446500.0 6.95
2021-01-25 8.24 6.96 7.2 7.36 1564200.0 7.36
2021-01-22 7.27 6.88 7.0 7.15 374200.0 7.15
2021-01-21 7.26 6.65 6.75 7.09 488200.0 7.09
2021-01-20 6.9 6.56 6.88 6.71 174500.0 6.71
2021-01-19 6.91 6.64 6.71 6.88 221800.0 6.88
2021-01-15 6.94 6.56 6.89 6.58 254900.0 6.58
2021-01-14 6.98 6.65 6.69 6.95 198300.0 6.95
2021-01-13 7.01 6.56 6.99 6.61 258300.0 6.61
2021-01-12 7.38 6.8 7.0 6.9 711300.0 6.9
2021-01-11 7.22 6.45 6.71 7.05 674100.0 7.05
2021-01-08 6.87 6.32 6.32 6.82 376400.0 6.82
2021-01-07 6.49 6.02 6.02 6.32 338700.0 6.32
2021-01-06 6.4 5.94 6.18 6.0 324900.0 6.0
2021-01-05 6.4 5.69 5.69 6.12 337900.0 6.12
2021-01-04 5.88 5.62 5.74 5.77 116800.0 5.77
2020-12-31 6.11 5.66 5.9 5.71 440300.0 5.71
2020-12-30 5.9 5.63 5.63 5.75 358300.0 5.75
2020-12-29 5.93 5.54 5.92 5.68 304400.0 5.68
2020-12-28 6.27 5.9 6.27 5.97 235900.0 5.97
2020-12-24 6.39 6.16 6.24 6.19 87100.0 6.19
2020-12-23 6.4 6.09 6.09 6.29 179900.0 6.29
2020-12-22 6.22 5.98 6.15 6.09 133300.0 6.09
2020-12-21 6.27 6.07 6.27 6.15 142300.0 6.15
2020-12-18 6.5 6.27 6.33 6.37 153600.0 6.37
2020-12-17 6.35 6.04 6.08 6.31 228800.0 6.31
2020-12-16 6.34 5.99 6.1 6.04 221100.0 6.04
2020-12-15 6.2 5.95 5.95 6.11 217800.0 6.11
2020-12-14 6.29 5.85 6.29 5.93 396000.0 5.93
2020-12-11 6.65 6.15 6.65 6.23 465200.0 6.23
2020-12-10 6.7 6.31 6.67 6.65 455400.0 6.65
2020-12-09 7.06 6.5 7.06 6.66 582500.0 6.66
2020-12-08 7.45 6.94 7.45 7.03 535900.0 7.03
2020-12-07 7.72 7.2 7.69 7.4 1404500.0 7.4
2020-12-04 10.86 9.0 9.08 10.43 1144000.0 10.43
2020-12-03 9.45 8.95 9.24 9.1 163400.0 9.1
2020-12-02 9.32 8.87 8.91 9.12 71300.0 9.12
2020-12-01 9.57 8.9 9.41 8.93 92000.0 8.93
2020-11-30 9.49 9.12 9.47 9.17 78600.0 9.17
2020-11-27 9.5 9.12 9.25 9.25 56400.0 9.25
2020-11-25 9.28 8.65 8.91 9.2 172400.0 9.2
2020-11-24 9.34 8.9 9.1 8.95 204900.0 8.95
2020-11-23 9.08 8.1 8.25 9.08 313300.0 9.08
2020-11-20 8.34 7.7 7.9 8.27 142100.0 8.27
2020-11-19 8.39 7.85 8.26 7.91 196100.0 7.91
2020-11-18 9.0 8.11 8.98 8.36 295300.0 8.36
2020-11-17 9.02 8.52 8.88 8.76 148900.0 8.76
2020-11-16 9.25 8.72 8.93 8.9 173200.0 8.9
2020-11-13 8.85 8.37 8.85 8.84 128500.0 8.84
2020-11-12 9.75 8.53 9.0 8.78 515900.0 8.78
2020-11-11 8.9 8.11 8.8 8.46 534900.0 8.46
2020-11-10 8.95 7.72 8.04 8.77 342100.0 8.77
2020-11-09 8.34 7.55 7.91 8.1 377100.0 8.1
2020-11-06 7.65 7.17 7.35 7.46 174400.0 7.46
2020-11-05 7.51 7.0 7.09 7.36 228600.0 7.36
2020-11-04 7.54 6.91 7.41 7.05 179700.0 7.05
2020-11-03 7.7 7.25 7.42 7.33 173000.0 7.33
2020-11-02 7.77 7.19 7.41 7.35 175700.0 7.35
2020-10-30 7.5 7.14 7.16 7.5 136900.0 7.5
2020-10-29 7.8 6.97 7.6 7.41 396800.0 7.41
2020-10-28 7.51 6.67 7.0 7.51 545800.0 7.51
2020-10-27 7.66 6.86 7.28 7.2 577100.0 7.2
2020-10-26 7.93 7.15 7.85 7.31 539600.0 7.31
2020-10-23 8.92 7.45 8.89 7.86 816200.0 7.86
2020-10-22 11.5 7.32 7.85 9.0 5699700.0 9.0
2020-10-21 8.26 7.12 8.23 7.56 657600.0 7.56
2020-10-20 9.0 7.0 9.0 8.0 682800.0 8.0
2020-10-19 13.0 13.0 13.0 13.0 228000.0 13.0
2020-10-16 14.0 12.0 13.0 13.0 73200.0 13.0
2020-10-15 13.0 13.0 13.0 13.0 78200.0 13.0
2020-10-14 14.0 13.0 14.0 13.0 59600.0 13.0
2020-10-13 14.0 13.0 14.0 14.0 139500.0 14.0
2020-10-12 16.0 13.0 14.0 15.0 588900.0 15.0
2020-10-09 13.0 12.0 12.0 12.0 93800.0 12.0
2020-10-08 13.0 12.0 13.0 12.0 59100.0 12.0
2020-10-07 13.0 12.0 12.0 13.0 139100.0 13.0
2020-10-06 13.0 12.0 12.0 12.0 153600.0 12.0
2020-10-05 12.0 12.0 12.0 12.0 70400.0 12.0
2020-10-02 12.0 12.0 12.0 12.0 57000.0 12.0
2020-10-01 13.0 12.0 13.0 13.0 116900.0 13.0
2020-09-30 13.0 12.0 13.0 13.0 74700.0 13.0
2020-09-29 14.0 12.0 12.0 12.0 244900.0 12.0
2020-09-28 16.0 13.0 14.0 15.0 627200.0 15.0
2020-09-25 12.0 10.0 10.0 11.0 264400.0 11.0
2020-09-24 11.0 10.0 11.0 10.0 66900.0 10.0
2020-09-23 12.0 11.0 12.0 11.0 111100.0 11.0
2020-09-22 12.0 12.0 12.0 12.0 50700.0 12.0
2020-09-21 13.0 12.0 12.0 12.0 78400.0 12.0
2020-09-18 13.0 12.0 12.0 13.0 91100.0 13.0
2020-09-17 13.0 12.0 13.0 12.0 31900.0 12.0
2020-09-16 13.0 12.0 13.0 12.0 51700.0 12.0
2020-09-15 13.0 12.0 12.0 12.0 34000.0 12.0
2020-09-14 13.0 12.0 13.0 12.0 59600.0 12.0
2020-09-11 13.0 12.0 12.0 13.0 166900.0 13.0
2020-09-10 12.0 12.0 12.0 12.0 64700.0 12.0
2020-09-09 12.0 11.0 11.0 12.0 68000.0 12.0
2020-09-08 12.0 11.0 12.0 12.0 52500.0 12.0
2020-09-04 12.0 11.0 12.0 12.0 76000.0 12.0
2020-09-03 13.0 12.0 13.0 12.0 77900.0 12.0
2020-09-02 13.0 12.0 13.0 13.0 86700.0 13.0
2020-09-01 14.0 13.0 13.0 13.0 66000.0 13.0
2020-08-31 14.0 13.0 14.0 14.0 70100.0 14.0
2020-08-28 15.0 13.0 13.0 14.0 107600.0 14.0
2020-08-27 14.0 13.0 14.0 14.0 96100.0 14.0
2020-08-26 15.0 13.0 13.0 14.0 207500.0 14.0
2020-08-25 13.0 12.0 13.0 13.0 75100.0 13.0
2020-08-24 13.0 13.0 13.0 13.0 70000.0 13.0
2020-08-21 14.0 13.0 14.0 13.0 126600.0 13.0
2020-08-20 14.0 12.0 12.0 14.0 339400.0 14.0
2020-08-19 13.0 12.0 13.0 12.0 125600.0 12.0
2020-08-18 14.0 13.0 14.0 13.0 138500.0 13.0
2020-08-17 14.0 14.0 14.0 14.0 11836000.0 14.0
2020-08-14 14.0 14.0 14.0 14.0 6750900.0 14.0
2020-08-13 15.0 14.0 14.0 14.0 7658500.0 14.0
2020-08-12 15.0 14.0 15.0 15.0 11345800.0 15.0
2020-08-11 16.0 15.0 15.0 15.0 14034600.0 15.0
2020-08-10 16.0 14.0 15.0 15.0 10314200.0 15.0
2020-08-07 15.0 15.0 15.0 15.0 7929900.0 15.0
2020-08-06 16.0 15.0 16.0 15.0 8402800.0 15.0
2020-08-05 16.0 15.0 16.0 16.0 13953500.0 16.0
2020-08-04 15.0 14.0 15.0 15.0 11816400.0 15.0
2020-08-03 16.0 13.0 14.0 15.0 27506700.0 15.0
2020-07-31 15.0 14.0 15.0 14.0 13307800.0 14.0
2020-07-30 15.0 15.0 15.0 15.0 9902000.0 15.0
2020-07-29 16.0 15.0 16.0 15.0 13531300.0 15.0
2020-07-28 17.0 15.0 16.0 16.0 21020800.0 16.0
2020-07-27 16.0 13.0 16.0 15.0 30555000.0 15.0
2020-07-24 16.0 16.0 16.0 16.0 12459100.0 16.0
2020-07-23 17.0 16.0 16.0 16.0 19271200.0 16.0
2020-07-22 17.0 17.0 17.0 17.0 40027100.0 17.0
2020-07-21 17.0 16.0 16.0 17.0 43198700.0 17.0
2020-07-20 17.0 16.0 16.0 16.0 31585400.0 16.0
2020-07-17 17.0 16.0 16.0 16.0 118554300.0 16.0
2020-07-16 25.0 23.0 25.0 23.0 14751400.0 23.0
2020-07-15 26.0 23.0 24.0 25.0 9835800.0 25.0
2020-07-14 24.0 22.0 23.0 23.0 8374500.0 23.0
2020-07-13 27.0 21.0 26.0 23.0 17095300.0 23.0
2020-07-10 28.0 24.0 25.0 26.0 28166200.0 26.0
2020-07-09 27.0 25.0 25.0 25.0 18586600.0 25.0
2020-07-08 26.0 25.0 25.0 25.0 11917800.0 25.0
2020-07-07 26.0 23.0 25.0 26.0 21749900.0 26.0
2020-07-06 25.0 24.0 24.0 24.0 16208900.0 24.0
2020-07-02 25.0 24.0 24.0 24.0 11619400.0 24.0
2020-07-01 27.0 20.0 27.0 26.0 18487600.0 26.0
2020-06-30 27.0 26.0 27.0 27.0 14766800.0 27.0
2020-06-29 28.0 26.0 28.0 27.0 15845800.0 27.0
2020-06-26 30.0 26.0 29.0 27.0 59069200.0 27.0
2020-06-25 38.0 36.0 37.0 37.0 7791900.0 37.0
2020-06-24 41.0 36.0 40.0 38.0 15662500.0 38.0
2020-06-23 44.0 38.0 40.0 42.0 47904500.0 42.0
2020-06-22 40.0 37.0 40.0 38.0 12913400.0 38.0
2020-06-19 42.0 37.0 42.0 38.0 23475500.0 38.0
2020-06-18 40.0 34.0 35.0 38.0 66945300.0 38.0
2020-06-17 74.0 63.0 70.0 64.0 1402900.0 64.0
2020-06-16 79.0 72.0 77.0 72.0 440000.0 72.0
2020-06-15 78.0 69.0 73.0 77.0 537000.0 77.0
2020-06-12 92.0 70.0 72.0 81.0 1977600.0 81.0
2020-06-11 84.0 64.0 84.0 66.0 816600.0 66.0
2020-06-10 89.0 76.0 80.0 80.0 1080500.0 80.0
2020-06-09 80.0 75.0 78.0 79.0 297100.0 79.0
2020-06-08 90.0 78.0 80.0 83.0 1386300.0 83.0
2020-06-05 89.0 73.0 80.0 79.0 2599800.0 79.0
2020-06-04 74.0 68.0 72.0 74.0 960200.0 74.0
2020-06-03 72.0 67.0 67.0 68.0 205000.0 68.0
2020-06-02 70.0 65.0 66.0 69.0 275200.0 69.0
2020-06-01 68.0 63.0 65.0 66.0 141000.0 66.0
2020-05-29 69.0 65.0 68.0 67.0 150800.0 67.0
2020-05-28 72.0 68.0 70.0 69.0 292400.0 69.0
2020-05-27 79.0 67.0 71.0 69.0 1554500.0 69.0
2020-05-26 70.0 65.0 70.0 69.0 376200.0 69.0
2020-05-22 68.0 64.0 65.0 67.0 183300.0 67.0
2020-05-21 67.0 64.0 66.0 67.0 302400.0 67.0
2020-05-20 69.0 66.0 67.0 66.0 233400.0 66.0
2020-05-19 72.0 66.0 72.0 66.0 448100.0 66.0
2020-05-18 74.0 62.0 66.0 72.0 1374500.0 72.0
2020-05-15 67.0 63.0 66.0 65.0 1700.0 65.0
2020-05-14 68.0 63.0 65.0 66.0 1500.0 66.0
2020-05-13 70.0 62.0 70.0 66.0 3700.0 66.0
2020-05-12 73.0 68.0 72.0 71.0 2600.0 71.0
2020-05-11 77.0 70.0 72.0 71.0 4000.0 71.0
2020-05-08 78.0 67.0 71.0 71.0 6100.0 71.0
2020-05-07 73.0 64.0 66.0 69.0 5300.0 69.0
2020-05-06 72.0 61.0 64.0 66.0 10600.0 66.0
2020-05-05 69.0 64.0 67.0 66.0 3100.0 66.0
2020-05-04 71.0 65.0 71.0 68.0 1300.0 68.0
2020-05-01 72.0 68.0 70.0 69.0 1900.0 69.0
2020-04-30 75.0 70.0 75.0 72.0 1800.0 72.0
2020-04-29 77.0 68.0 72.0 74.0 5800.0 74.0
2020-04-28 88.0 68.0 70.0 72.0 28000.0 72.0
2020-04-27 70.0 68.0 68.0 70.0 2100.0 70.0
2020-04-24 72.0 69.0 71.0 70.0 2200.0 70.0
2020-04-23 73.0 63.0 73.0 70.0 5100.0 70.0
2020-04-22 77.0 68.0 76.0 72.0 5800.0 72.0
2020-04-21 84.0 68.0 82.0 75.0 15000.0 75.0
2020-04-20 83.0 58.0 65.0 77.0 26300.0 77.0
2020-04-17 70.0 63.0 70.0 64.0 6800.0 64.0
2020-04-16 67.0 57.0 60.0 65.0 8400.0 65.0
2020-04-15 60.0 57.0 60.0 59.0 1700.0 59.0
2020-04-14 62.0 58.0 60.0 61.0 1500.0 61.0
2020-04-13 64.0 57.0 64.0 62.0 5200.0 62.0
2020-04-09 70.0 59.0 66.0 64.0 10400.0 64.0
2020-04-08 62.0 57.0 61.0 62.0 3800.0 62.0
2020-04-07 66.0 57.0 64.0 59.0 5100.0 59.0
2020-04-06 60.0 52.0 56.0 57.0 7000.0 57.0
2020-04-03 59.0 51.0 59.0 53.0 3700.0 53.0
2020-04-02 65.0 54.0 57.0 57.0 9100.0 57.0
2020-04-01 66.0 53.0 61.0 55.0 7200.0 55.0
2020-03-31 68.0 55.0 60.0 61.0 11700.0 61.0
2020-03-30 94.0 63.0 84.0 72.0 54800.0 72.0
2020-03-27 75.0 48.0 53.0 60.0 52500.0 60.0
2020-03-26 63.0 49.0 49.0 51.0 8200.0 51.0
2020-03-25 73.0 46.0 52.0 51.0 17800.0 51.0
2020-03-24 52.0 45.0 46.0 50.0 5500.0 50.0
2020-03-23 49.0 42.0 47.0 45.0 2400.0 45.0
2020-03-20 55.0 45.0 47.0 45.0 5900.0 45.0
2020-03-19 55.0 43.0 45.0 44.0 3300.0 44.0
2020-03-18 55.0 45.0 51.0 45.0 5800.0 45.0
2020-03-17 75.0 40.0 45.0 56.0 30900.0 56.0
2020-03-16 46.0 31.0 37.0 36.0 12600.0 36.0
2020-03-13 107.0 36.0 36.0 46.0 204900.0 46.0
2020-03-12 37.0 30.0 35.0 33.0 2200.0 33.0
2020-03-11 41.0 31.0 40.0 37.0 2500.0 37.0
2020-03-10 47.0 38.0 45.0 39.0 5300.0 39.0
2020-03-09 44.0 34.0 44.0 37.0 6800.0 37.0
2020-03-06 55.0 45.0 46.0 47.0 7400.0 47.0
2020-03-05 62.0 49.0 55.0 53.0 12800.0 53.0
2020-03-04 122.0 55.0 58.0 59.0 145300.0 59.0
2020-03-03 54.0 45.0 45.0 51.0 2100.0 51.0
2020-03-02 49.0 43.0 47.0 46.0 400.0 46.0
2020-02-28 48.0 43.0 44.0 45.0 1300.0 45.0
2020-02-27 50.0 41.0 44.0 46.0 1500.0 46.0
2020-02-26 50.0 44.0 49.0 44.0 1200.0 44.0
2020-02-25 54.0 47.0 53.0 49.0 1000.0 49.0
2020-02-24 55.0 50.0 55.0 53.0 900.0 53.0
2020-02-21 59.0 53.0 56.0 53.0 1100.0 53.0
2020-02-20 59.0 52.0 59.0 54.0 2200.0 54.0
2020-02-19 59.0 51.0 52.0 58.0 3800.0 58.0
2020-02-18 56.0 51.0 56.0 53.0 1500.0 53.0