NasdaqCM - Delayed Quote • USD
Globus Maritime Limited (GLBS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:43 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 19,600 |
Apr 24, 2024 | 1.9500 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 20,000 |
Apr 23, 2024 | 2.0400 | 2.0500 | 1.9100 | 1.9400 | 1.9400 | 37,000 |
Apr 22, 2024 | 2.0000 | 2.0600 | 1.9700 | 1.9900 | 1.9900 | 17,300 |
Apr 19, 2024 | 2.0500 | 2.0900 | 1.9900 | 2.0100 | 2.0100 | 26,200 |
Apr 18, 2024 | 2.0400 | 2.1000 | 1.9500 | 2.0200 | 2.0200 | 53,900 |
Apr 17, 2024 | 2.0500 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 23,500 |
Apr 16, 2024 | 2.0900 | 2.1600 | 2.0100 | 2.0700 | 2.0700 | 141,400 |
Apr 15, 2024 | 2.1300 | 2.2100 | 2.0900 | 2.1100 | 2.1100 | 97,100 |
Apr 12, 2024 | 2.1200 | 2.1600 | 2.0700 | 2.1600 | 2.1600 | 62,700 |
Apr 11, 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | 28,100 |
Apr 10, 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 20,000 |
Apr 9, 2024 | 2.1800 | 2.1900 | 2.1400 | 2.1400 | 2.1400 | 8,700 |
Apr 8, 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 86,400 |
Apr 5, 2024 | 2.2000 | 2.2600 | 2.1100 | 2.1500 | 2.1500 | 160,000 |
Apr 4, 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | 35,100 |
Apr 3, 2024 | 2.1500 | 2.2800 | 2.1500 | 2.2700 | 2.2700 | 45,900 |
Apr 2, 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1700 | 2.1700 | 19,700 |
Apr 1, 2024 | 2.1800 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 82,200 |
Mar 28, 2024 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 45,600 |
Mar 27, 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 15,900 |
Mar 26, 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 23,600 |
Mar 25, 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 33,700 |
Mar 22, 2024 | 2.1800 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 9,000 |
Mar 21, 2024 | 2.2900 | 2.2900 | 2.1600 | 2.2000 | 2.2000 | 139,600 |
Mar 20, 2024 | 2.1900 | 2.2600 | 2.1700 | 2.2600 | 2.2600 | 132,600 |
Mar 19, 2024 | 2.2800 | 2.3200 | 2.1900 | 2.2000 | 2.2000 | 32,500 |
Mar 18, 2024 | 2.2100 | 2.2900 | 2.2000 | 2.2500 | 2.2500 | 37,000 |
Mar 15, 2024 | 2.2700 | 2.2900 | 2.2100 | 2.2300 | 2.2300 | 36,400 |
Mar 14, 2024 | 2.3100 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 28,300 |
Mar 13, 2024 | 2.3000 | 2.3700 | 2.2700 | 2.3300 | 2.3300 | 47,100 |
Mar 12, 2024 | 2.1900 | 2.3000 | 2.1900 | 2.2900 | 2.2900 | 64,200 |
Mar 11, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 36,800 |
Mar 8, 2024 | 2.2400 | 2.2600 | 2.1800 | 2.2500 | 2.2500 | 60,100 |
Mar 7, 2024 | 2.1400 | 2.2100 | 2.1100 | 2.2000 | 2.2000 | 78,300 |
Mar 6, 2024 | 2.1500 | 2.1700 | 2.1000 | 2.1600 | 2.1600 | 117,200 |
Mar 5, 2024 | 2.1600 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 53,700 |
Mar 4, 2024 | 2.1700 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 47,800 |
Mar 1, 2024 | 2.2400 | 2.2700 | 2.1600 | 2.2400 | 2.2400 | 59,800 |
Feb 29, 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2400 | 2.2400 | 17,800 |
Feb 28, 2024 | 2.1700 | 2.2800 | 2.1700 | 2.2700 | 2.2700 | 108,800 |
Feb 27, 2024 | 2.1800 | 2.2200 | 2.1100 | 2.1900 | 2.1900 | 66,200 |
Feb 26, 2024 | 2.1100 | 2.1700 | 2.1100 | 2.1600 | 2.1600 | 36,500 |
Feb 23, 2024 | 2.1200 | 2.1600 | 2.1100 | 2.1200 | 2.1200 | 31,100 |
Feb 22, 2024 | 2.2300 | 2.2300 | 2.0700 | 2.1200 | 2.1200 | 61,400 |
Feb 21, 2024 | 2.1700 | 2.2200 | 2.1600 | 2.1900 | 2.1900 | 14,200 |
Feb 20, 2024 | 2.2300 | 2.2700 | 2.1600 | 2.2000 | 2.2000 | 41,100 |
Feb 16, 2024 | 2.1900 | 2.2100 | 2.1300 | 2.2100 | 2.2100 | 94,700 |
Feb 15, 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 46,100 |
Feb 14, 2024 | 2.1300 | 2.2200 | 2.1200 | 2.1400 | 2.1400 | 28,000 |
Feb 13, 2024 | 2.1500 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 66,500 |
Feb 12, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 43,800 |
Feb 9, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1600 | 2.1600 | 21,500 |
Feb 8, 2024 | 2.1500 | 2.1900 | 2.1200 | 2.1600 | 2.1600 | 21,800 |
Feb 7, 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1400 | 2.1400 | 60,200 |
Feb 6, 2024 | 2.1800 | 2.2300 | 2.1100 | 2.1600 | 2.1600 | 59,600 |
Feb 5, 2024 | 2.1800 | 2.2200 | 2.0800 | 2.1400 | 2.1400 | 42,000 |
Feb 2, 2024 | 2.2800 | 2.3700 | 2.1700 | 2.2400 | 2.2400 | 47,200 |
Feb 1, 2024 | 2.3000 | 2.3700 | 2.1800 | 2.2600 | 2.2600 | 85,500 |
Jan 31, 2024 | 2.3500 | 2.3900 | 2.2900 | 2.3200 | 2.3200 | 41,300 |
Jan 30, 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3700 | 2.3700 | 28,500 |
Jan 29, 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3800 | 2.3800 | 50,300 |
Jan 26, 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3400 | 2.3400 | 24,400 |
Jan 25, 2024 | 2.3500 | 2.4100 | 2.3500 | 2.3700 | 2.3700 | 23,500 |
Jan 24, 2024 | 2.2900 | 2.4000 | 2.2700 | 2.3800 | 2.3800 | 218,900 |
Jan 23, 2024 | 2.3800 | 2.3800 | 2.2200 | 2.3100 | 2.3100 | 65,000 |
Jan 22, 2024 | 2.3000 | 2.4000 | 2.2800 | 2.3700 | 2.3700 | 51,500 |
Jan 19, 2024 | 2.4000 | 2.4200 | 2.3000 | 2.3500 | 2.3500 | 37,300 |
Jan 18, 2024 | 2.2800 | 2.3500 | 2.2500 | 2.3400 | 2.3400 | 49,000 |
Jan 17, 2024 | 2.2500 | 2.3000 | 2.1500 | 2.2800 | 2.2800 | 103,100 |
Jan 16, 2024 | 2.3100 | 2.3600 | 2.2600 | 2.2900 | 2.2900 | 48,100 |
Jan 12, 2024 | 2.4900 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 41,000 |
Jan 11, 2024 | 2.5000 | 2.5400 | 2.4200 | 2.4500 | 2.4500 | 60,000 |
Jan 10, 2024 | 2.5800 | 2.6400 | 2.5000 | 2.5800 | 2.5800 | 34,500 |
Jan 9, 2024 | 2.4100 | 2.5600 | 2.4100 | 2.5400 | 2.5400 | 46,700 |
Jan 8, 2024 | 2.6200 | 2.6200 | 2.4700 | 2.5100 | 2.5100 | 94,500 |
Jan 5, 2024 | 2.6600 | 2.6900 | 2.5500 | 2.5800 | 2.5800 | 97,200 |
Jan 4, 2024 | 2.5600 | 2.6900 | 2.5600 | 2.6600 | 2.6600 | 127,400 |
Jan 3, 2024 | 2.5700 | 2.6500 | 2.3100 | 2.5600 | 2.5600 | 123,100 |
Jan 2, 2024 | 2.5900 | 2.7200 | 2.5100 | 2.6400 | 2.6400 | 114,300 |
Dec 29, 2023 | 2.6700 | 2.6900 | 2.5700 | 2.6500 | 2.6500 | 125,500 |
Dec 28, 2023 | 2.7400 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 125,700 |
Dec 27, 2023 | 2.7300 | 2.7900 | 2.7000 | 2.7200 | 2.7200 | 166,400 |
Dec 26, 2023 | 3.0500 | 3.0500 | 2.7100 | 2.7400 | 2.7400 | 185,500 |
Dec 22, 2023 | 2.9600 | 3.1500 | 2.8400 | 2.9700 | 2.9700 | 462,200 |
Dec 21, 2023 | 2.7700 | 2.9400 | 2.7700 | 2.9400 | 2.9400 | 321,400 |
Dec 20, 2023 | 2.7100 | 2.8500 | 2.7000 | 2.8100 | 2.8100 | 621,000 |
Dec 19, 2023 | 2.6000 | 2.8000 | 2.6000 | 2.7700 | 2.7700 | 457,500 |
Dec 18, 2023 | 2.6600 | 2.8000 | 2.6600 | 2.7600 | 2.7600 | 468,500 |
Dec 15, 2023 | 2.6800 | 2.8100 | 2.6000 | 2.7400 | 2.7400 | 99,500 |
Dec 14, 2023 | 2.5800 | 2.7200 | 2.5600 | 2.6100 | 2.6100 | 97,000 |
Dec 13, 2023 | 2.6100 | 2.6600 | 2.5500 | 2.6200 | 2.6200 | 77,000 |
Dec 12, 2023 | 2.6400 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 204,600 |
Dec 11, 2023 | 2.7300 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 235,600 |
Dec 8, 2023 | 2.8000 | 2.8500 | 2.7900 | 2.8100 | 2.8100 | 243,300 |
Dec 7, 2023 | 2.7100 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 221,700 |
Dec 6, 2023 | 2.6600 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 242,900 |
Dec 5, 2023 | 2.6300 | 2.7500 | 2.6000 | 2.6900 | 2.6900 | 402,100 |
Dec 4, 2023 | 2.4300 | 2.6400 | 2.3500 | 2.6200 | 2.6200 | 492,700 |
Dec 1, 2023 | 2.1000 | 2.5000 | 1.9600 | 2.4400 | 2.4400 | 718,900 |
Nov 30, 2023 | 2.0600 | 2.1700 | 1.9900 | 2.1100 | 2.1100 | 248,300 |
Nov 29, 2023 | 1.9500 | 2.1500 | 1.9300 | 2.1000 | 2.1000 | 391,000 |
Nov 28, 2023 | 1.9700 | 2.0100 | 1.9300 | 1.9400 | 1.9400 | 75,700 |
Nov 27, 2023 | 1.9500 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 134,900 |
Nov 24, 2023 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 21,800 |
Nov 22, 2023 | 1.8200 | 1.9800 | 1.8200 | 1.8500 | 1.8500 | 31,700 |
Nov 21, 2023 | 1.9800 | 2.0200 | 1.8000 | 1.8100 | 1.8100 | 74,300 |
Nov 20, 2023 | 1.8600 | 2.0400 | 1.8300 | 2.0000 | 2.0000 | 158,700 |
Nov 17, 2023 | 1.6200 | 1.8300 | 1.5700 | 1.8300 | 1.8300 | 131,900 |
Nov 16, 2023 | 1.4600 | 1.6000 | 1.4400 | 1.5900 | 1.5900 | 70,300 |
Nov 15, 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 11,200 |
Nov 14, 2023 | 1.4500 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 24,200 |
Nov 13, 2023 | 1.5200 | 1.5700 | 1.4400 | 1.4500 | 1.4500 | 66,000 |
Nov 10, 2023 | 1.5700 | 1.5900 | 1.5100 | 1.5200 | 1.5200 | 78,500 |
Nov 9, 2023 | 1.5700 | 1.6400 | 1.5600 | 1.5900 | 1.5900 | 31,600 |
Nov 8, 2023 | 1.6100 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 35,900 |
Nov 7, 2023 | 1.7000 | 1.8000 | 1.5700 | 1.6000 | 1.6000 | 167,900 |
Nov 6, 2023 | 1.7300 | 1.8400 | 1.7100 | 1.7300 | 1.7300 | 115,500 |
Nov 3, 2023 | 1.7000 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 91,600 |
Nov 2, 2023 | 1.6000 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 26,500 |
Nov 1, 2023 | 1.6400 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 22,900 |
Oct 31, 2023 | 1.6300 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 49,100 |
Oct 30, 2023 | 1.6800 | 1.7800 | 1.5500 | 1.6600 | 1.6600 | 40,200 |
Oct 27, 2023 | 1.7700 | 1.8600 | 1.6900 | 1.7100 | 1.7100 | 72,700 |
Oct 26, 2023 | 1.8400 | 1.8800 | 1.7400 | 1.7700 | 1.7700 | 88,100 |
Oct 25, 2023 | 1.7800 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 74,000 |
Oct 24, 2023 | 1.7300 | 1.8100 | 1.7300 | 1.7800 | 1.7800 | 97,400 |
Oct 23, 2023 | 1.6600 | 1.8400 | 1.6500 | 1.7400 | 1.7400 | 105,700 |
Oct 20, 2023 | 1.6700 | 1.7600 | 1.5300 | 1.7500 | 1.7500 | 498,800 |
Oct 19, 2023 | 2.2000 | 2.2900 | 1.6300 | 1.7300 | 1.7300 | 517,800 |
Oct 18, 2023 | 2.1500 | 2.2400 | 2.1300 | 2.1900 | 2.1900 | 128,500 |
Oct 17, 2023 | 2.2100 | 2.2900 | 2.1200 | 2.1300 | 2.1300 | 203,300 |
Oct 16, 2023 | 2.2900 | 2.3000 | 2.1700 | 2.2200 | 2.2200 | 84,600 |
Oct 13, 2023 | 2.1200 | 2.3500 | 2.0200 | 2.2400 | 2.2400 | 320,800 |
Oct 12, 2023 | 2.1800 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 96,600 |
Oct 11, 2023 | 2.1900 | 2.2400 | 2.1400 | 2.1900 | 2.1900 | 165,800 |
Oct 10, 2023 | 2.1600 | 2.2500 | 2.1400 | 2.1900 | 2.1900 | 157,100 |
Oct 9, 2023 | 2.1900 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 136,000 |
Oct 6, 2023 | 2.1300 | 2.2300 | 2.0700 | 2.1900 | 2.1900 | 310,200 |
Oct 5, 2023 | 2.2900 | 2.4500 | 2.1000 | 2.1500 | 2.1500 | 669,000 |
Oct 4, 2023 | 2.0100 | 2.3300 | 2.0100 | 2.2900 | 2.2900 | 753,500 |
Oct 3, 2023 | 2.0200 | 2.0700 | 1.9200 | 1.9400 | 1.9400 | 392,100 |
Oct 2, 2023 | 1.9000 | 2.1700 | 1.9000 | 2.0600 | 2.0600 | 1,008,100 |
Sep 29, 2023 | 1.7000 | 1.9100 | 1.6900 | 1.8400 | 1.8400 | 851,500 |
Sep 28, 2023 | 1.5000 | 1.7000 | 1.4800 | 1.6600 | 1.6600 | 241,100 |
Sep 27, 2023 | 1.7800 | 1.7900 | 1.5000 | 1.5100 | 1.5100 | 590,300 |
Sep 26, 2023 | 1.7500 | 1.7900 | 1.7400 | 1.7800 | 1.7800 | 754,100 |
Sep 25, 2023 | 1.4900 | 1.7300 | 1.4800 | 1.7200 | 1.7200 | 1,108,900 |
Sep 22, 2023 | 1.2900 | 1.4900 | 1.2400 | 1.4900 | 1.4900 | 983,200 |
Sep 21, 2023 | 1.1600 | 1.2900 | 1.1400 | 1.2900 | 1.2900 | 472,900 |
Sep 20, 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 165,300 |
Sep 19, 2023 | 1.1100 | 1.2000 | 1.0800 | 1.1800 | 1.1800 | 335,100 |
Sep 18, 2023 | 0.9700 | 1.1200 | 0.9700 | 1.0600 | 1.0600 | 756,500 |
Sep 15, 2023 | 0.9400 | 1.0100 | 0.9300 | 0.9600 | 0.9600 | 148,400 |
Sep 14, 2023 | 0.9200 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 68,800 |
Sep 13, 2023 | 0.8800 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 178,200 |
Sep 12, 2023 | 0.9100 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 92,800 |
Sep 11, 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 56,600 |
Sep 8, 2023 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 55,900 |
Sep 7, 2023 | 0.9000 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 57,900 |
Sep 6, 2023 | 0.8700 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 71,100 |
Sep 5, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 79,600 |
Sep 1, 2023 | 0.8700 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 82,700 |
Aug 31, 2023 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 72,000 |
Aug 30, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 23,700 |
Aug 29, 2023 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 24,500 |
Aug 28, 2023 | 0.8800 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 19,800 |
Aug 25, 2023 | 0.9100 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 34,500 |
Aug 24, 2023 | 0.8800 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 51,700 |
Aug 23, 2023 | 0.8900 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 38,900 |
Aug 22, 2023 | 0.8900 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 26,100 |
Aug 21, 2023 | 0.8900 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 55,300 |
Aug 18, 2023 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 15,200 |
Aug 17, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 55,100 |
Aug 16, 2023 | 0.9000 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 23,000 |
Aug 15, 2023 | 0.9000 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 45,700 |
Aug 14, 2023 | 0.9000 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 38,500 |
Aug 11, 2023 | 0.9200 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 50,200 |
Aug 10, 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 21,800 |
Aug 9, 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 32,000 |
Aug 8, 2023 | 0.8900 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 26,200 |
Aug 7, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 27,600 |
Aug 4, 2023 | 0.9100 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 39,500 |
Aug 3, 2023 | 0.8900 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 51,200 |
Aug 2, 2023 | 0.9100 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 76,000 |
Aug 1, 2023 | 0.9200 | 0.9300 | 0.8700 | 0.8900 | 0.8900 | 96,200 |
Jul 31, 2023 | 0.9200 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 108,400 |
Jul 28, 2023 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 40,900 |
Jul 27, 2023 | 0.9200 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 32,200 |
Jul 26, 2023 | 0.9100 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 32,600 |
Jul 25, 2023 | 0.8600 | 0.9100 | 0.8400 | 0.9100 | 0.9100 | 209,400 |
Jul 24, 2023 | 0.8800 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 36,900 |
Jul 21, 2023 | 0.8700 | 0.8900 | 0.6800 | 0.8900 | 0.8900 | 320,500 |
Jul 20, 2023 | 0.8700 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 82,900 |
Jul 19, 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 38,100 |
Jul 18, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 49,800 |
Jul 17, 2023 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 32,200 |
Jul 14, 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 23,200 |
Jul 13, 2023 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 47,400 |
Jul 12, 2023 | 0.9000 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 39,700 |
Jul 11, 2023 | 0.8700 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 39,300 |
Jul 10, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 32,200 |
Jul 7, 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 26,500 |
Jul 6, 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 13,100 |
Jul 5, 2023 | 0.9000 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 35,000 |
Jul 3, 2023 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 17,900 |
Jun 30, 2023 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 13,800 |
Jun 29, 2023 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 50,000 |
Jun 28, 2023 | 0.9000 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 25,100 |
Jun 27, 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 23,400 |
Jun 26, 2023 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 17,300 |
Jun 23, 2023 | 0.9200 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 14,000 |
Jun 22, 2023 | 0.9300 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 26,200 |
Jun 21, 2023 | 0.9600 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 61,400 |
Jun 20, 2023 | 1.0000 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 38,900 |
Jun 16, 2023 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 23,000 |
Jun 15, 2023 | 0.9500 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 63,700 |
Jun 14, 2023 | 0.9400 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 26,000 |
Jun 13, 2023 | 0.9300 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 43,100 |
Jun 12, 2023 | 0.9100 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 77,600 |
Jun 9, 2023 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 46,000 |
Jun 8, 2023 | 0.9300 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 22,200 |
Jun 7, 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 30,200 |
Jun 6, 2023 | 0.9200 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 57,400 |
Jun 5, 2023 | 0.9300 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 56,300 |
Jun 2, 2023 | 0.9200 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 74,200 |
Jun 1, 2023 | 0.9200 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 80,900 |
May 31, 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 62,500 |
May 30, 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 30,100 |
May 26, 2023 | 0.9800 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 69,000 |
May 25, 2023 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 32,000 |
May 24, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 99,000 |
May 23, 2023 | 0.9500 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 70,900 |
May 22, 2023 | 0.9500 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 122,000 |
May 19, 2023 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 14,700 |
May 18, 2023 | 0.9600 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 38,900 |
May 17, 2023 | 0.9000 | 0.9600 | 0.9000 | 0.9400 | 0.9400 | 50,500 |
May 16, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 49,000 |
May 15, 2023 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 36,500 |
May 12, 2023 | 0.9800 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 63,800 |
May 11, 2023 | 1.0300 | 1.0300 | 0.9400 | 0.9700 | 0.9700 | 35,800 |
May 10, 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 30,500 |
May 9, 2023 | 0.9700 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 31,000 |
May 8, 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 58,800 |
May 5, 2023 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 28,200 |
May 4, 2023 | 0.9800 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 24,500 |
May 3, 2023 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 16,800 |
May 2, 2023 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 53,600 |
May 1, 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 17,300 |
Apr 28, 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 45,600 |
Apr 27, 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 45,500 |
Apr 26, 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 50,800 |
Related Tickers
PSHG Performance Shipping Inc.
2.0350
+1.24%
ESEA Euroseas Ltd.
33.97
+2.85%
SHIP Seanergy Maritime Holdings Corp.
9.45
+0.43%
SMHI SEACOR Marine Holdings Inc.
12.49
0.00%
OP OceanPal Inc.
2.3500
-4.47%
EDRY EuroDry Ltd.
20.43
+1.90%
HAFN Hafnia Limited
7.55
-0.40%
TORO Toro Corp.
3.9900
+5.84%
HSHP Himalaya Shipping Ltd.
7.73
+0.91%
DIS.MI d'Amico International Shipping S.A.
6.33
+0.64%