NasdaqCM - Delayed Quote USD
Globus Maritime Limited (GLBS)
1.1750
+0.0850
+(7.80%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 1.1000 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 12,100 |
| May 8, 2025 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 4,000 |
| May 7, 2025 | 1.0900 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 5,800 |
| May 6, 2025 | 1.0800 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 5,400 |
| May 5, 2025 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 21,800 |
| May 2, 2025 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 11,100 |
| May 1, 2025 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 13,000 |
| Apr 30, 2025 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 10,600 |
| Apr 29, 2025 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 7,400 |
| Apr 28, 2025 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 20,500 |
| Apr 25, 2025 | 1.1400 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 6,900 |
| Apr 24, 2025 | 1.1300 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 7,400 |
| Apr 23, 2025 | 1.1400 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 7,900 |
| Apr 22, 2025 | 1.1000 | 1.1600 | 1.0500 | 1.1400 | 1.1400 | 67,600 |
| Apr 21, 2025 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 5,700 |
| Apr 17, 2025 | 1.1600 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 11,300 |
| Apr 16, 2025 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 6,200 |
| Apr 15, 2025 | 1.2100 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 10,500 |
| Apr 14, 2025 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 51,300 |
| Apr 11, 2025 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 9,200 |
| Apr 10, 2025 | 1.1000 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 32,800 |
| Apr 9, 2025 | 1.1500 | 1.1900 | 1.0900 | 1.0900 | 1.0900 | 78,300 |
| Apr 8, 2025 | 1.1600 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 24,500 |
| Apr 7, 2025 | 1.1200 | 1.1700 | 1.0000 | 1.1700 | 1.1700 | 48,400 |
| Apr 4, 2025 | 1.2200 | 1.2300 | 1.0900 | 1.1500 | 1.1500 | 239,000 |
| Apr 3, 2025 | 1.1800 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 9,100 |
| Apr 2, 2025 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 16,800 |
| Apr 1, 2025 | 1.1800 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 27,300 |
| Mar 31, 2025 | 1.1500 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 16,700 |
| Mar 28, 2025 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 8,900 |
| Mar 27, 2025 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 17,600 |
| Mar 26, 2025 | 1.1300 | 1.2400 | 1.1300 | 1.1600 | 1.1600 | 50,100 |
| Mar 25, 2025 | 1.2000 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 21,200 |
| Mar 24, 2025 | 1.2200 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 10,900 |
| Mar 21, 2025 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 2,200 |
| Mar 20, 2025 | 1.2300 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 5,400 |
| Mar 19, 2025 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 4,900 |
| Mar 18, 2025 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 13,300 |
| Mar 17, 2025 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 8,600 |
| Mar 14, 2025 | 1.2500 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 9,100 |
| Mar 13, 2025 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 19,100 |
| Mar 12, 2025 | 1.1900 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 17,900 |
| Mar 11, 2025 | 1.2400 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 37,700 |
| Mar 10, 2025 | 1.3100 | 1.3400 | 1.1800 | 1.2500 | 1.2500 | 52,100 |
| Mar 7, 2025 | 1.2500 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 17,900 |
| Mar 6, 2025 | 1.2400 | 1.3600 | 1.2400 | 1.2500 | 1.2500 | 11,500 |
| Mar 5, 2025 | 1.2200 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 47,800 |
| Mar 4, 2025 | 1.2500 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 7,900 |
| Mar 3, 2025 | 1.2900 | 1.4000 | 1.2300 | 1.2700 | 1.2700 | 31,100 |
| Feb 28, 2025 | 1.3200 | 1.3900 | 1.2500 | 1.3000 | 1.3000 | 72,900 |
| Feb 27, 2025 | 1.3500 | 1.4000 | 1.3100 | 1.3200 | 1.3200 | 21,900 |
| Feb 26, 2025 | 1.3100 | 1.4100 | 1.3100 | 1.3800 | 1.3800 | 37,700 |
| Feb 25, 2025 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 10,500 |
| Feb 24, 2025 | 1.3200 | 1.3800 | 1.2600 | 1.3500 | 1.3500 | 56,000 |
| Feb 21, 2025 | 1.3300 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 33,700 |
| Feb 20, 2025 | 1.2900 | 1.3800 | 1.2600 | 1.3500 | 1.3500 | 41,200 |
| Feb 19, 2025 | 1.2900 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 18,500 |
| Feb 18, 2025 | 1.2800 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 33,900 |
| Feb 14, 2025 | 1.2700 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 48,500 |
| Feb 13, 2025 | 1.3400 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 14,100 |
| Feb 12, 2025 | 1.3200 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 32,300 |
| Feb 11, 2025 | 1.3100 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 9,500 |
| Feb 10, 2025 | 1.3100 | 1.3200 | 1.2000 | 1.2900 | 1.2900 | 64,300 |
| Feb 7, 2025 | 1.2900 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 11,200 |
| Feb 6, 2025 | 1.3500 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 11,900 |
| Feb 5, 2025 | 1.3800 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 11,100 |
| Feb 4, 2025 | 1.3500 | 1.4300 | 1.2900 | 1.3500 | 1.3500 | 70,700 |
| Feb 3, 2025 | 1.3200 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 32,300 |
| Jan 31, 2025 | 1.4200 | 1.4200 | 1.3200 | 1.3200 | 1.3200 | 19,200 |
| Jan 30, 2025 | 1.4000 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 22,000 |
| Jan 29, 2025 | 1.3800 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 62,800 |
| Jan 28, 2025 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 27,300 |
| Jan 27, 2025 | 1.3500 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 37,500 |
| Jan 24, 2025 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 25,500 |
| Jan 23, 2025 | 1.3800 | 1.4100 | 1.3300 | 1.3900 | 1.3900 | 65,100 |
| Jan 22, 2025 | 1.3300 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 46,300 |
| Jan 21, 2025 | 1.3000 | 1.3900 | 1.2700 | 1.3200 | 1.3200 | 49,900 |
| Jan 17, 2025 | 1.3400 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 11,900 |
| Jan 16, 2025 | 1.3600 | 1.3600 | 1.2700 | 1.3100 | 1.3100 | 20,200 |
| Jan 15, 2025 | 1.3100 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 11,600 |
| Jan 14, 2025 | 1.3000 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 28,200 |
| Jan 13, 2025 | 1.3400 | 1.3900 | 1.2600 | 1.2600 | 1.2600 | 22,900 |
| Jan 10, 2025 | 1.3800 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 46,100 |
| Jan 8, 2025 | 1.4400 | 1.4400 | 1.3400 | 1.3700 | 1.3700 | 24,800 |
| Jan 7, 2025 | 1.3500 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 79,300 |
| Jan 6, 2025 | 1.3300 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 67,400 |
| Jan 3, 2025 | 1.2200 | 1.3800 | 1.2000 | 1.3200 | 1.3200 | 116,200 |
| Jan 2, 2025 | 1.1900 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 45,300 |
| Dec 31, 2024 | 1.1700 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 76,800 |
| Dec 30, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 175,800 |
| Dec 27, 2024 | 1.1400 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 134,900 |
| Dec 26, 2024 | 1.1600 | 1.2300 | 1.1600 | 1.1600 | 1.1600 | 58,700 |
| Dec 24, 2024 | 1.1100 | 1.2200 | 1.1100 | 1.1800 | 1.1800 | 59,800 |
| Dec 23, 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 59,900 |
| Dec 20, 2024 | 1.0900 | 1.1600 | 1.0700 | 1.1400 | 1.1400 | 40,200 |
| Dec 19, 2024 | 1.1200 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 71,900 |
| Dec 18, 2024 | 1.1300 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 114,900 |
| Dec 17, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 66,100 |
| Dec 16, 2024 | 1.1800 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 40,600 |
| Dec 13, 2024 | 1.2500 | 1.2700 | 1.1400 | 1.2100 | 1.2100 | 141,000 |
| Dec 12, 2024 | 1.2600 | 1.3300 | 1.2400 | 1.2600 | 1.2600 | 26,600 |
| Dec 11, 2024 | 1.3200 | 1.3900 | 1.2300 | 1.2600 | 1.2600 | 78,800 |
| Dec 10, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 17,600 |
| Dec 9, 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 26,200 |
| Dec 6, 2024 | 1.3900 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 47,000 |
| Dec 5, 2024 | 1.4500 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 35,100 |
| Dec 4, 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 25,100 |
| Dec 3, 2024 | 1.4800 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 30,700 |
| Dec 2, 2024 | 1.6000 | 1.6300 | 1.3100 | 1.4800 | 1.4800 | 164,900 |
| Nov 29, 2024 | 1.4800 | 1.6400 | 1.4800 | 1.6000 | 1.6000 | 79,800 |
| Nov 27, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 17,100 |
| Nov 26, 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 4,800 |
| Nov 25, 2024 | 1.5100 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 47,300 |
| Nov 22, 2024 | 1.3000 | 1.5400 | 1.2900 | 1.5000 | 1.5000 | 95,700 |
| Nov 21, 2024 | 1.4400 | 1.4700 | 1.3000 | 1.3100 | 1.3100 | 52,600 |
| Nov 20, 2024 | 1.4200 | 1.5200 | 1.3700 | 1.3700 | 1.3700 | 51,900 |
| Nov 19, 2024 | 1.4400 | 1.5200 | 1.4100 | 1.4300 | 1.4300 | 63,900 |
| Nov 18, 2024 | 1.5000 | 1.5600 | 1.4400 | 1.4400 | 1.4400 | 50,700 |
| Nov 15, 2024 | 1.5000 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 23,500 |
| Nov 14, 2024 | 1.5100 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 28,400 |
| Nov 13, 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 27,900 |
| Nov 12, 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 18,300 |
| Nov 11, 2024 | 1.5600 | 1.7000 | 1.5000 | 1.5400 | 1.5400 | 40,300 |
| Nov 8, 2024 | 1.5800 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 10,700 |
| Nov 7, 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 21,200 |
| Nov 6, 2024 | 1.4700 | 1.6200 | 1.4700 | 1.5200 | 1.5200 | 19,100 |
| Nov 5, 2024 | 1.5800 | 1.5900 | 1.4800 | 1.5300 | 1.5300 | 82,100 |
| Nov 4, 2024 | 1.6700 | 1.6700 | 1.5300 | 1.5800 | 1.5800 | 122,500 |
| Nov 1, 2024 | 1.6800 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 10,900 |
| Oct 31, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 8,400 |
| Oct 30, 2024 | 1.6900 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 22,900 |
| Oct 29, 2024 | 1.6900 | 1.7900 | 1.6700 | 1.6900 | 1.6900 | 62,100 |
| Oct 28, 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 15,100 |
| Oct 25, 2024 | 1.7400 | 1.7900 | 1.6900 | 1.7700 | 1.7700 | 43,500 |
| Oct 24, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 10,100 |
| Oct 23, 2024 | 1.7800 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 23,400 |
| Oct 22, 2024 | 1.8400 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 20,700 |
| Oct 21, 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 12,900 |
| Oct 18, 2024 | 1.7700 | 1.9000 | 1.7600 | 1.8100 | 1.8100 | 61,800 |
| Oct 17, 2024 | 1.7900 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 13,600 |
| Oct 16, 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7900 | 1.7900 | 14,400 |
| Oct 15, 2024 | 1.7700 | 1.8000 | 1.5700 | 1.7500 | 1.7500 | 61,000 |
| Oct 14, 2024 | 1.8400 | 1.8400 | 1.7200 | 1.7600 | 1.7600 | 20,400 |
| Oct 11, 2024 | 1.8200 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 7,000 |
| Oct 10, 2024 | 1.8700 | 1.9000 | 1.7700 | 1.7900 | 1.7900 | 76,200 |
| Oct 9, 2024 | 1.9100 | 1.9400 | 1.8700 | 1.8800 | 1.8800 | 14,700 |
| Oct 8, 2024 | 1.9100 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 10,800 |
| Oct 7, 2024 | 1.9500 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 33,200 |
| Oct 4, 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 18,800 |
| Oct 3, 2024 | 1.9700 | 2.0400 | 1.8600 | 1.9600 | 1.9600 | 78,400 |
| Oct 2, 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 28,700 |
| Oct 1, 2024 | 1.9200 | 2.0500 | 1.8900 | 2.0300 | 2.0300 | 19,300 |
| Sep 30, 2024 | 2.0200 | 2.1000 | 1.9200 | 1.9200 | 1.9200 | 64,800 |
| Sep 27, 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 35,300 |
| Sep 26, 2024 | 1.9400 | 2.0500 | 1.9200 | 2.0000 | 2.0000 | 64,100 |
| Sep 25, 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0300 | 2.0300 | 75,700 |
| Sep 24, 2024 | 2.0500 | 2.1200 | 1.9900 | 2.0600 | 2.0600 | 93,000 |
| Sep 23, 2024 | 2.2100 | 2.2100 | 2.0200 | 2.0400 | 2.0400 | 109,100 |
| Sep 20, 2024 | 2.0600 | 2.1900 | 2.0000 | 2.1800 | 2.1800 | 278,700 |
| Sep 19, 2024 | 1.9100 | 1.9900 | 1.8800 | 1.9900 | 1.9900 | 131,300 |
| Sep 18, 2024 | 1.7600 | 1.8800 | 1.7300 | 1.8500 | 1.8500 | 106,500 |
| Sep 17, 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 80,400 |
| Sep 16, 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 78,500 |
| Sep 13, 2024 | 1.7500 | 1.7900 | 1.6600 | 1.7400 | 1.7400 | 209,800 |
| Sep 12, 2024 | 1.5200 | 1.7600 | 1.5000 | 1.7000 | 1.7000 | 183,000 |
| Sep 11, 2024 | 1.4700 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 44,000 |
| Sep 10, 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 12,000 |
| Sep 9, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 12,600 |
| Sep 6, 2024 | 1.4700 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 36,600 |
| Sep 5, 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 15,700 |
| Sep 4, 2024 | 1.5200 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 8,400 |
| Sep 3, 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 23,300 |
| Aug 30, 2024 | 1.5700 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 5,000 |
| Aug 29, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 26,000 |
| Aug 28, 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 50,200 |
| Aug 27, 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 9,400 |
| Aug 26, 2024 | 1.5200 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 11,100 |
| Aug 23, 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 9,700 |
| Aug 22, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 6,800 |
| Aug 21, 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 22,200 |
| Aug 20, 2024 | 1.5400 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 9,500 |
| Aug 19, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 17,100 |
| Aug 16, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 6,600 |
| Aug 15, 2024 | 1.5900 | 1.6100 | 1.5400 | 1.5800 | 1.5800 | 29,200 |
| Aug 14, 2024 | 1.5800 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 48,600 |
| Aug 13, 2024 | 1.5500 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 7,200 |
| Aug 12, 2024 | 1.5500 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 36,200 |
| Aug 9, 2024 | 1.5500 | 1.5900 | 1.4800 | 1.5500 | 1.5500 | 116,100 |
| Aug 8, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 12,600 |
| Aug 7, 2024 | 1.6100 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 18,200 |
| Aug 6, 2024 | 1.6400 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 49,400 |
| Aug 5, 2024 | 1.6100 | 1.6300 | 1.5600 | 1.6100 | 1.6100 | 98,800 |
| Aug 2, 2024 | 1.7200 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 66,400 |
| Aug 1, 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 37,900 |
| Jul 31, 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 41,600 |
| Jul 30, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 16,200 |
| Jul 29, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 5,400 |
| Jul 26, 2024 | 1.7700 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 7,400 |
| Jul 25, 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 7,000 |
| Jul 24, 2024 | 1.8000 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 16,900 |
| Jul 23, 2024 | 1.7600 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 37,800 |
| Jul 22, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 19,300 |
| Jul 19, 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 14,000 |
| Jul 18, 2024 | 1.8600 | 1.8900 | 1.7500 | 1.8200 | 1.8200 | 82,200 |
| Jul 17, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 15,800 |
| Jul 16, 2024 | 1.7800 | 1.9800 | 1.7700 | 1.9300 | 1.9300 | 53,400 |
| Jul 15, 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 26,900 |
| Jul 12, 2024 | 1.7900 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 101,400 |
| Jul 11, 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 79,300 |
| Jul 10, 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 110,800 |
| Jul 9, 2024 | 1.8500 | 1.8600 | 1.7600 | 1.7900 | 1.7900 | 41,200 |
| Jul 8, 2024 | 1.8900 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 36,200 |
| Jul 5, 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 12,100 |
| Jul 3, 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 5,600 |
| Jul 2, 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 40,900 |
| Jul 1, 2024 | 1.8600 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 26,900 |
| Jun 28, 2024 | 1.9000 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 46,900 |
| Jun 27, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 9,000 |
| Jun 26, 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 14,900 |
| Jun 25, 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 26,900 |
| Jun 24, 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 35,800 |
| Jun 21, 2024 | 1.9600 | 1.9800 | 1.9100 | 1.9400 | 1.9400 | 45,300 |
| Jun 20, 2024 | 1.9500 | 1.9900 | 1.9300 | 1.9400 | 1.9400 | 24,100 |
| Jun 18, 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 24,500 |
| Jun 17, 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 33,100 |
| Jun 14, 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 64,600 |
| Jun 13, 2024 | 2.0000 | 2.0700 | 1.9700 | 2.0000 | 2.0000 | 22,400 |
| Jun 12, 2024 | 2.0800 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 48,700 |
| Jun 11, 2024 | 2.0700 | 2.0700 | 1.9800 | 2.0100 | 2.0100 | 37,800 |
| Jun 10, 2024 | 1.9700 | 2.1100 | 1.9700 | 2.0800 | 2.0800 | 132,300 |
| Jun 7, 2024 | 2.0600 | 2.2500 | 2.0600 | 2.2000 | 2.2000 | 85,700 |
| Jun 6, 2024 | 2.2100 | 2.2300 | 2.1000 | 2.1100 | 2.1100 | 27,400 |
| Jun 5, 2024 | 2.1800 | 2.2400 | 2.1400 | 2.1700 | 2.1700 | 51,500 |
| Jun 4, 2024 | 2.2900 | 2.3500 | 2.2000 | 2.2000 | 2.2000 | 84,700 |
| Jun 3, 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2600 | 2.2600 | 48,200 |
| May 31, 2024 | 2.2600 | 2.3500 | 2.2100 | 2.3300 | 2.3300 | 81,000 |
| May 30, 2024 | 2.2400 | 2.3200 | 2.2000 | 2.3000 | 2.3000 | 33,900 |
| May 29, 2024 | 2.3300 | 2.3500 | 2.1700 | 2.2400 | 2.2400 | 58,800 |
| May 28, 2024 | 2.2300 | 2.4000 | 2.2300 | 2.3400 | 2.3400 | 113,100 |
| May 24, 2024 | 2.1000 | 2.2500 | 2.1000 | 2.2500 | 2.2500 | 62,300 |
| May 23, 2024 | 2.0200 | 2.1300 | 2.0000 | 2.0900 | 2.0900 | 85,700 |
| May 22, 2024 | 2.0200 | 2.0900 | 1.9800 | 2.0400 | 2.0400 | 50,100 |
| May 21, 2024 | 2.0200 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 26,300 |
| May 20, 2024 | 2.0800 | 2.0800 | 1.9800 | 2.0200 | 2.0200 | 49,100 |
| May 17, 2024 | 2.1300 | 2.1300 | 2.0700 | 2.1100 | 2.1100 | 8,200 |
| May 16, 2024 | 2.0500 | 2.2800 | 2.0500 | 2.1200 | 2.1200 | 137,200 |
| May 15, 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0800 | 2.0800 | 15,800 |
| May 14, 2024 | 2.0200 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 36,200 |
| May 13, 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 43,100 |
| May 10, 2024 | 2.0300 | 2.1900 | 2.0200 | 2.0500 | 2.0500 | 90,800 |
Related Tickers
ESEA Euroseas Ltd.
35.34
+0.31%
EHLD Euroholdings Ltd.
5.88
+0.68%
SHIP Seanergy Maritime Holdings Corp.
5.60
+1.08%
EDRY EuroDry Ltd.
8.76
+2.96%
2020.OL 2020 Bulkers Ltd.
115.80
+3.58%
HSHP Himalaya Shipping Ltd.
5.43
+0.56%
IR5B.MU Irish Continental Group PLC
5.10
0.00%
ORI1.F Orient Overseas (International) Limited
13.15
+3.54%
IRCUF Irish Continental Group plc
5.69
0.00%
DFDDF DFDS A/S
14.47
+10.88%