NASDAQ:GLBS
$1.06
(
-3.64%
)
Tuesday, 28th Mar 2023
Globus Maritime Limited Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.03 | $1.23 | Tuesday, 28th Mar 2023 GLBS stock ended at $1.06. This is 3.64% less than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 4.72% from a day low at $1.06 to a day high of $1.11. |
| 90 days | $1.03 | $1.23 | |
| 52 weeks | $1.03 | $2.66 |
Historical Globus Maritime Limited prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-28 | $1.10 | $1.11 | $1.06 | $1.06 | 128 402 |
| 2023-03-27 | $1.10 | $1.14 | $1.04 | $1.10 | 157 312 |
| 2023-03-24 | $1.06 | $1.15 | $1.04 | $1.11 | 121 289 |
| 2023-03-23 | $1.07 | $1.08 | $1.03 | $1.03 | 49 458 |
| 2023-03-22 | $1.10 | $1.10 | $1.05 | $1.05 | 66 535 |
| 2023-03-21 | $1.08 | $1.12 | $1.08 | $1.09 | 47 793 |
| 2023-03-20 | $1.14 | $1.14 | $1.08 | $1.08 | 88 429 |
| 2023-03-17 | $1.09 | $1.14 | $1.09 | $1.09 | 62 620 |
| 2023-03-16 | $1.09 | $1.12 | $1.08 | $1.10 | 84 052 |
| 2023-03-15 | $1.12 | $1.17 | $1.10 | $1.11 | 130 474 |
| 2023-03-14 | $1.10 | $1.15 | $1.10 | $1.14 | 55 363 |
| 2023-03-13 | $1.15 | $1.18 | $1.11 | $1.11 | 103 791 |
| 2023-03-10 | $1.14 | $1.15 | $1.10 | $1.10 | 104 625 |
| 2023-03-09 | $1.17 | $1.20 | $1.16 | $1.16 | 64 921 |
| 2023-03-08 | $1.16 | $1.21 | $1.16 | $1.19 | 202 039 |
| 2023-03-07 | $1.17 | $1.19 | $1.15 | $1.16 | 46 291 |
| 2023-03-06 | $1.20 | $1.21 | $1.17 | $1.19 | 53 409 |
| 2023-03-03 | $1.16 | $1.20 | $1.16 | $1.18 | 57 330 |
| 2023-03-02 | $1.15 | $1.20 | $1.15 | $1.16 | 69 200 |
| 2023-03-01 | $1.19 | $1.21 | $1.14 | $1.14 | 93 946 |
| 2023-02-28 | $1.18 | $1.23 | $1.17 | $1.20 | 234 223 |
| 2023-02-27 | $1.15 | $1.18 | $1.14 | $1.17 | 60 159 |
| 2023-02-24 | $1.16 | $1.16 | $1.13 | $1.15 | 70 816 |
| 2023-02-23 | $1.14 | $1.16 | $1.11 | $1.16 | 78 911 |
| 2023-02-22 | $1.13 | $1.13 | $1.12 | $1.13 | 67 102 |
| 2023-02-21 | $1.12 | $1.14 | $1.11 | $1.14 | 66 937 |
| 2023-02-17 | $1.14 | $1.16 | $1.12 | $1.14 | 81 893 |
| 2023-02-16 | $1.15 | $1.15 | $1.12 | $1.13 | 30 988 |
| 2023-02-15 | $1.15 | $1.15 | $1.13 | $1.15 | 34 874 |
| 2023-02-14 | $1.15 | $1.16 | $1.11 | $1.13 | 86 851 |
| 2023-02-13 | $1.15 | $1.17 | $1.14 | $1.15 | 100 870 |
| 2023-02-10 | $1.19 | $1.19 | $1.15 | $1.17 | 90 897 |
| 2023-02-09 | $1.18 | $1.19 | $1.16 | $1.19 | 49 615 |
| 2023-02-08 | $1.19 | $1.19 | $1.15 | $1.18 | 58 772 |
| 2023-02-07 | $1.17 | $1.18 | $1.14 | $1.16 | 55 383 |
| 2023-02-06 | $1.17 | $1.17 | $1.16 | $1.17 | 74 162 |
| 2023-02-03 | $1.19 | $1.19 | $1.15 | $1.16 | 42 127 |
| 2023-02-02 | $1.19 | $1.19 | $1.16 | $1.16 | 111 337 |
| 2023-02-01 | $1.17 | $1.19 | $1.15 | $1.19 | 24 951 |
| 2023-01-31 | $1.15 | $1.18 | $1.14 | $1.16 | 29 371 |
| 2023-01-30 | $1.17 | $1.18 | $1.15 | $1.18 | 33 230 |
| 2023-01-27 | $1.17 | $1.19 | $1.15 | $1.16 | 38 364 |
| 2023-01-26 | $1.20 | $1.20 | $1.13 | $1.18 | 69 949 |
| 2023-01-25 | $1.18 | $1.21 | $1.16 | $1.21 | 44 162 |
| 2023-01-24 | $1.18 | $1.21 | $1.15 | $1.20 | 96 087 |
| 2023-01-23 | $1.20 | $1.21 | $1.15 | $1.15 | 87 726 |
| 2023-01-20 | $1.20 | $1.21 | $1.16 | $1.20 | 29 500 |
| 2023-01-19 | $1.20 | $1.21 | $1.17 | $1.18 | 57 000 |
| 2023-01-18 | $1.21 | $1.23 | $1.20 | $1.21 | 60 820 |
| 2023-01-17 | $1.22 | $1.22 | $1.20 | $1.20 | 44 833 |
About Globus Maritime Limited
Globus Maritime Limited, an integrated dry bulk shipping company, provides marine transportation services worldwide. It owns, operates, and manages a fleet of dry bulk vessels that transport iron ore, coal, grain, steel products, cement, alumina, and other dry bulk cargoes. As of March 31, 2022, the company's fleet included nine vessels with a total carrying capacity of 626,257 deadweight tonnage. It charters its vessels to operators, trading hou... GLBS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
