NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$1.99
-0.0200 (-1.00%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.96 | $2.28 | Monday, 22nd Apr 2024 GLBS stock ended at $1.99. This is 1.00% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.57% from a day low at $1.97 to a day high of $2.06. |
| 90 days | $1.96 | $2.41 | |
| 52 weeks | $0.680 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $0.90 | $0.94 | $0.90 | $0.93 | 30 128 |
| May 26, 2023 | $0.93 | $0.98 | $0.90 | $0.93 | 68 893 |
| May 25, 2023 | $1.02 | $1.02 | $0.96 | $0.98 | 31 938 |
| May 24, 2023 | $1.04 | $1.04 | $1.01 | $1.01 | 93 915 |
| May 23, 2023 | $0.95 | $1.02 | $0.95 | $1.01 | 66 668 |
| May 22, 2023 | $0.95 | $0.98 | $0.91 | $0.95 | 121 876 |
| May 19, 2023 | $0.95 | $0.95 | $0.94 | $0.94 | 14 634 |
| May 18, 2023 | $0.96 | $0.96 | $0.91 | $0.94 | 38 142 |
| May 17, 2023 | $0.90 | $0.94 | $0.90 | $0.94 | 50 081 |
| May 16, 2023 | $0.92 | $0.93 | $0.90 | $0.91 | 48 740 |
| May 15, 2023 | $0.97 | $0.97 | $0.93 | $0.93 | 36 102 |
| May 12, 2023 | $0.98 | $0.98 | $0.92 | $0.93 | 63 560 |
| May 11, 2023 | $1.03 | $1.03 | $0.94 | $0.97 | 35 827 |
| May 10, 2023 | $0.97 | $0.99 | $0.97 | $0.97 | 30 487 |
| May 09, 2023 | $0.97 | $0.99 | $0.97 | $0.97 | 30 065 |
| May 08, 2023 | $0.97 | $1.00 | $0.97 | $0.97 | 58 478 |
| May 05, 2023 | $1.01 | $1.01 | $0.97 | $0.97 | 28 086 |
| May 04, 2023 | $0.98 | $1.00 | $0.97 | $0.97 | 24 398 |
| May 03, 2023 | $1.01 | $1.01 | $0.98 | $0.99 | 16 602 |
| May 02, 2023 | $1.02 | $1.02 | $0.97 | $0.98 | 53 491 |
| May 01, 2023 | $1.00 | $1.03 | $1.00 | $1.01 | 16 518 |
| Apr 28, 2023 | $1.00 | $1.05 | $1.00 | $1.01 | 44 901 |
| Apr 27, 2023 | $1.00 | $1.02 | $1.00 | $1.00 | 43 743 |
| Apr 26, 2023 | $1.02 | $1.02 | $1.00 | $1.02 | 50 791 |
| Apr 25, 2023 | $1.04 | $1.05 | $1.02 | $1.02 | 37 360 |
