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 |
| Mar 24, 2023 | $1.06 | $1.15 | $1.04 | $1.11 | 121 289 |
| Mar 23, 2023 | $1.07 | $1.08 | $1.03 | $1.03 | 49 458 |
| Mar 22, 2023 | $1.10 | $1.10 | $1.05 | $1.05 | 66 535 |
| Mar 21, 2023 | $1.08 | $1.12 | $1.08 | $1.09 | 47 793 |
| Mar 20, 2023 | $1.14 | $1.14 | $1.08 | $1.08 | 88 429 |
| Mar 17, 2023 | $1.09 | $1.14 | $1.09 | $1.09 | 62 620 |
| Mar 16, 2023 | $1.09 | $1.12 | $1.08 | $1.10 | 84 052 |
| Mar 15, 2023 | $1.12 | $1.17 | $1.10 | $1.11 | 130 474 |
| Mar 14, 2023 | $1.10 | $1.15 | $1.10 | $1.14 | 55 363 |
| Mar 13, 2023 | $1.15 | $1.18 | $1.11 | $1.11 | 103 791 |
| Mar 10, 2023 | $1.14 | $1.15 | $1.10 | $1.10 | 104 625 |
| Mar 09, 2023 | $1.17 | $1.20 | $1.16 | $1.16 | 64 921 |
| Mar 08, 2023 | $1.16 | $1.21 | $1.16 | $1.19 | 202 039 |
| Mar 07, 2023 | $1.17 | $1.19 | $1.15 | $1.16 | 46 291 |
| Mar 06, 2023 | $1.20 | $1.21 | $1.17 | $1.19 | 53 409 |
| Mar 03, 2023 | $1.16 | $1.20 | $1.16 | $1.18 | 57 330 |
| Mar 02, 2023 | $1.15 | $1.20 | $1.15 | $1.16 | 69 200 |
| Mar 01, 2023 | $1.19 | $1.21 | $1.14 | $1.14 | 93 946 |
| Feb 28, 2023 | $1.18 | $1.23 | $1.17 | $1.20 | 234 223 |
| Feb 27, 2023 | $1.15 | $1.18 | $1.14 | $1.17 | 60 159 |
| Feb 24, 2023 | $1.16 | $1.16 | $1.13 | $1.15 | 70 816 |
| Feb 23, 2023 | $1.14 | $1.16 | $1.11 | $1.16 | 78 911 |
| Feb 22, 2023 | $1.13 | $1.13 | $1.12 | $1.13 | 67 102 |
| Feb 21, 2023 | $1.12 | $1.14 | $1.11 | $1.14 | 66 937 |
| Feb 17, 2023 | $1.14 | $1.16 | $1.12 | $1.14 | 81 893 |
