NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$1.88
+0.0100 (+0.535%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.86 | $2.28 | Friday, 3rd May 2024 GLBS stock ended at $1.88. This is 0.535% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.15% from a day low at $1.86 to a day high of $1.90. |
| 90 days | $1.86 | $2.37 | |
| 52 weeks | $0.680 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 16, 2023 | $1.15 | $1.15 | $1.12 | $1.13 | 30 988 |
| Feb 15, 2023 | $1.15 | $1.15 | $1.13 | $1.15 | 34 874 |
| Feb 14, 2023 | $1.15 | $1.16 | $1.11 | $1.13 | 86 851 |
| Feb 13, 2023 | $1.15 | $1.17 | $1.14 | $1.15 | 100 870 |
| Feb 10, 2023 | $1.19 | $1.19 | $1.15 | $1.17 | 90 897 |
| Feb 09, 2023 | $1.18 | $1.19 | $1.16 | $1.19 | 49 615 |
| Feb 08, 2023 | $1.19 | $1.19 | $1.15 | $1.18 | 58 772 |
| Feb 07, 2023 | $1.17 | $1.18 | $1.14 | $1.16 | 55 383 |
| Feb 06, 2023 | $1.17 | $1.17 | $1.16 | $1.17 | 74 162 |
| Feb 03, 2023 | $1.19 | $1.19 | $1.15 | $1.16 | 42 127 |
| Feb 02, 2023 | $1.19 | $1.19 | $1.16 | $1.16 | 111 337 |
| Feb 01, 2023 | $1.17 | $1.19 | $1.15 | $1.19 | 24 951 |
| Jan 31, 2023 | $1.15 | $1.18 | $1.14 | $1.16 | 29 371 |
| Jan 30, 2023 | $1.17 | $1.18 | $1.15 | $1.18 | 33 230 |
| Jan 27, 2023 | $1.17 | $1.19 | $1.15 | $1.16 | 38 364 |
| Jan 26, 2023 | $1.20 | $1.20 | $1.13 | $1.18 | 69 949 |
| Jan 25, 2023 | $1.18 | $1.21 | $1.16 | $1.21 | 44 162 |
| Jan 24, 2023 | $1.18 | $1.21 | $1.15 | $1.20 | 96 087 |
| Jan 23, 2023 | $1.20 | $1.21 | $1.15 | $1.15 | 87 726 |
| Jan 20, 2023 | $1.20 | $1.21 | $1.16 | $1.20 | 29 500 |
| Jan 19, 2023 | $1.20 | $1.21 | $1.17 | $1.18 | 57 000 |
