NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$2.09
+0.200 (+10.58%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.85 | $2.21 | Thursday, 9th May 2024 GLBS stock ended at $2.09. This is 10.58% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 10.58% from a day low at $1.89 to a day high of $2.09. |
| 90 days | $1.85 | $2.37 | |
| 52 weeks | $0.680 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| May 17, 2021 | $4.33 | $4.35 | $4.20 | $4.28 | 239 565 |
| May 14, 2021 | $4.09 | $4.38 | $4.05 | $4.33 | 206 559 |
| May 13, 2021 | $4.36 | $4.45 | $3.96 | $4.05 | 411 772 |
| May 12, 2021 | $4.44 | $4.54 | $4.25 | $4.33 | 183 037 |
| May 11, 2021 | $4.21 | $4.54 | $4.19 | $4.46 | 185 560 |
| May 10, 2021 | $4.44 | $4.56 | $4.37 | $4.41 | 235 626 |
| May 07, 2021 | $4.28 | $4.59 | $4.26 | $4.44 | 319 442 |
| May 06, 2021 | $4.70 | $4.74 | $4.20 | $4.25 | 833 570 |
| May 05, 2021 | $4.85 | $5.04 | $4.70 | $4.73 | 472 427 |
| May 04, 2021 | $5.00 | $5.11 | $4.67 | $4.75 | 847 810 |
| May 03, 2021 | $4.95 | $5.70 | $4.84 | $5.14 | 4 942 940 |
| Apr 30, 2021 | $4.59 | $4.94 | $4.59 | $4.91 | 326 166 |
| Apr 29, 2021 | $4.92 | $4.95 | $4.65 | $4.70 | 216 297 |
| Apr 28, 2021 | $4.72 | $4.83 | $4.63 | $4.83 | 217 646 |
| Apr 27, 2021 | $4.79 | $4.92 | $4.65 | $4.72 | 341 807 |
| Apr 26, 2021 | $4.60 | $4.86 | $4.54 | $4.75 | 643 376 |
| Apr 23, 2021 | $4.26 | $4.55 | $4.15 | $4.50 | 441 339 |
| Apr 22, 2021 | $4.28 | $4.52 | $4.15 | $4.26 | 606 478 |
| Apr 21, 2021 | $3.96 | $4.35 | $3.91 | $4.24 | 689 645 |
| Apr 20, 2021 | $4.07 | $4.17 | $3.86 | $3.93 | 452 984 |
| Apr 19, 2021 | $3.98 | $4.23 | $3.95 | $4.14 | 394 706 |
| Apr 16, 2021 | $4.06 | $4.09 | $3.90 | $4.07 | 460 782 |
| Apr 15, 2021 | $4.20 | $4.51 | $4.07 | $4.10 | 902 885 |
| Apr 14, 2021 | $4.20 | $4.44 | $4.13 | $4.13 | 428 256 |
| Apr 13, 2021 | $4.20 | $4.27 | $4.07 | $4.23 | 267 069 |
