NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$2.05
-0.0400 (-1.91%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.85 | $2.21 | Friday, 10th May 2024 GLBS stock ended at $2.05. This is 1.91% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.42% from a day low at $2.02 to a day high of $2.19. |
| 90 days | $1.85 | $2.37 | |
| 52 weeks | $0.680 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| Jun 23, 2021 | $5.29 | $5.42 | $5.08 | $5.25 | 579 322 |
| Jun 22, 2021 | $5.00 | $5.50 | $4.73 | $5.20 | 1 551 883 |
| Jun 21, 2021 | $5.51 | $5.85 | $5.03 | $5.19 | 4 191 871 |
| Jun 18, 2021 | $4.95 | $5.29 | $4.94 | $5.06 | 1 727 273 |
| Jun 17, 2021 | $5.14 | $5.32 | $4.91 | $5.02 | 1 162 141 |
| Jun 16, 2021 | $4.84 | $5.17 | $4.80 | $5.14 | 295 493 |
| Jun 15, 2021 | $5.13 | $5.20 | $4.67 | $4.84 | 431 019 |
| Jun 14, 2021 | $5.27 | $5.27 | $5.04 | $5.11 | 281 062 |
| Jun 11, 2021 | $5.01 | $5.30 | $5.01 | $5.20 | 368 821 |
| Jun 10, 2021 | $5.24 | $5.30 | $4.87 | $4.97 | 382 565 |
| Jun 09, 2021 | $5.03 | $5.18 | $4.90 | $5.13 | 630 193 |
| Jun 08, 2021 | $4.81 | $4.90 | $4.61 | $4.88 | 492 240 |
| Jun 07, 2021 | $4.58 | $4.87 | $4.50 | $4.82 | 753 934 |
| Jun 04, 2021 | $4.54 | $4.65 | $4.43 | $4.48 | 155 425 |
| Jun 03, 2021 | $4.54 | $4.74 | $4.50 | $4.55 | 537 866 |
| Jun 02, 2021 | $4.40 | $4.75 | $4.32 | $4.53 | 771 269 |
| Jun 01, 2021 | $4.36 | $4.43 | $4.25 | $4.39 | 340 686 |
| May 28, 2021 | $4.49 | $4.49 | $4.31 | $4.32 | 214 762 |
| May 27, 2021 | $4.45 | $4.45 | $4.32 | $4.40 | 144 547 |
| May 26, 2021 | $4.40 | $4.47 | $4.23 | $4.40 | 175 872 |
| May 25, 2021 | $4.37 | $4.39 | $4.23 | $4.27 | 163 837 |
| May 24, 2021 | $4.36 | $4.47 | $4.33 | $4.38 | 130 440 |
| May 21, 2021 | $4.40 | $4.47 | $4.32 | $4.36 | 184 214 |
| May 20, 2021 | $4.28 | $4.42 | $4.20 | $4.30 | 206 086 |
| May 19, 2021 | $4.19 | $4.39 | $4.15 | $4.29 | 199 453 |
