NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$1.90
-0.0500 (-2.56%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.28 | Monday, 29th Apr 2024 GLBS stock ended at $1.90. This is 2.56% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.47% from a day low at $1.87 to a day high of $1.95. |
| 90 days | $1.87 | $2.40 | |
| 52 weeks | $0.680 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 24, 2023 | $1.05 | $1.06 | $1.02 | $1.05 | 45 488 |
| Apr 21, 2023 | $1.04 | $1.05 | $1.00 | $1.02 | 130 430 |
| Apr 20, 2023 | $1.07 | $1.08 | $1.04 | $1.05 | 38 242 |
| Apr 19, 2023 | $1.08 | $1.09 | $1.05 | $1.07 | 62 135 |
| Apr 18, 2023 | $1.03 | $1.08 | $1.03 | $1.07 | 40 772 |
| Apr 17, 2023 | $1.05 | $1.06 | $1.03 | $1.04 | 41 937 |
| Apr 14, 2023 | $1.03 | $1.06 | $1.03 | $1.05 | 25 050 |
| Apr 13, 2023 | $1.02 | $1.05 | $1.01 | $1.05 | 57 135 |
| Apr 12, 2023 | $1.06 | $1.08 | $1.01 | $1.02 | 102 991 |
| Apr 11, 2023 | $1.06 | $1.08 | $1.06 | $1.06 | 28 158 |
| Apr 10, 2023 | $1.06 | $1.10 | $1.06 | $1.06 | 12 745 |
| Apr 06, 2023 | $1.08 | $1.08 | $1.06 | $1.06 | 50 610 |
| Apr 05, 2023 | $1.08 | $1.09 | $1.06 | $1.09 | 70 172 |
| Apr 04, 2023 | $1.08 | $1.09 | $1.07 | $1.08 | 19 996 |
| Apr 03, 2023 | $1.10 | $1.12 | $1.06 | $1.07 | 53 810 |
| Mar 31, 2023 | $1.17 | $1.17 | $1.10 | $1.12 | 83 878 |
| Mar 30, 2023 | $1.03 | $1.24 | $1.02 | $1.21 | 324 594 |
| Mar 29, 2023 | $1.11 | $1.11 | $1.02 | $1.02 | 247 003 |
| Mar 28, 2023 | $1.10 | $1.11 | $1.06 | $1.06 | 128 402 |
| Mar 27, 2023 | $1.10 | $1.14 | $1.04 | $1.10 | 157 312 |
