NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$1.89
+0.0101 (+0.537%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.85 | $2.21 | Wednesday, 8th May 2024 GLBS stock ended at $1.89. This is 0.537% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.01% from a day low at $1.86 to a day high of $1.92. |
| 90 days | $1.85 | $2.37 | |
| 52 weeks | $0.680 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 09, 2021 | $4.56 | $4.61 | $4.48 | $4.58 | 257 821 |
| Apr 08, 2021 | $4.52 | $4.68 | $4.41 | $4.55 | 344 892 |
| Apr 07, 2021 | $4.48 | $4.75 | $4.45 | $4.52 | 519 485 |
| Apr 06, 2021 | $4.50 | $4.58 | $4.37 | $4.52 | 431 995 |
| Apr 05, 2021 | $4.70 | $4.71 | $4.45 | $4.56 | 529 114 |
| Apr 01, 2021 | $4.76 | $4.87 | $4.58 | $4.65 | 480 882 |
| Mar 31, 2021 | $4.68 | $4.84 | $4.55 | $4.70 | 485 326 |
| Mar 30, 2021 | $4.87 | $4.87 | $4.51 | $4.58 | 810 043 |
| Mar 29, 2021 | $4.92 | $5.02 | $4.77 | $4.87 | 448 078 |
| Mar 26, 2021 | $5.25 | $5.25 | $4.85 | $5.03 | 792 601 |
| Mar 25, 2021 | $4.71 | $5.18 | $4.51 | $5.09 | 1 701 735 |
| Mar 24, 2021 | $4.70 | $5.32 | $4.65 | $4.77 | 1 209 182 |
| Mar 23, 2021 | $5.06 | $5.06 | $4.59 | $4.70 | 724 323 |
| Mar 22, 2021 | $5.05 | $5.11 | $4.91 | $5.02 | 346 088 |
| Mar 19, 2021 | $5.03 | $5.18 | $4.92 | $4.94 | 542 826 |
| Mar 18, 2021 | $5.10 | $5.32 | $4.95 | $5.02 | 926 619 |
| Mar 17, 2021 | $5.00 | $5.12 | $4.89 | $5.10 | 532 420 |
| Mar 16, 2021 | $5.11 | $5.14 | $4.96 | $5.02 | 392 287 |
| Mar 15, 2021 | $5.23 | $5.26 | $5.01 | $5.14 | 490 097 |
| Mar 12, 2021 | $5.03 | $5.15 | $4.92 | $5.14 | 722 389 |
| Mar 11, 2021 | $5.24 | $5.24 | $5.01 | $5.13 | 769 189 |
| Mar 10, 2021 | $5.13 | $5.13 | $4.78 | $5.08 | 755 001 |
| Mar 09, 2021 | $4.70 | $4.87 | $4.55 | $4.85 | 804 744 |
| Mar 08, 2021 | $4.62 | $4.85 | $4.36 | $4.42 | 666 510 |
| Mar 05, 2021 | $4.58 | $4.58 | $3.92 | $4.47 | 1 101 395 |
