NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$1.95
+0.0204 (+1.06%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.89 | $2.28 | Friday, 26th Apr 2024 GLBS stock ended at $1.95. This is 1.06% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.63% from a day low at $1.90 to a day high of $1.95. |
| 90 days | $1.89 | $2.40 | |
| 52 weeks | $0.680 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2021 | $5.80 | $5.99 | $5.41 | $5.46 | 1 535 762 |
| Feb 19, 2021 | $6.24 | $6.39 | $5.91 | $5.93 | 2 100 972 |
| Feb 18, 2021 | $6.39 | $6.51 | $6.03 | $6.08 | 2 193 775 |
| Feb 17, 2021 | $6.94 | $7.25 | $6.05 | $6.57 | 4 325 343 |
| Feb 16, 2021 | $6.19 | $7.85 | $6.11 | $7.46 | 9 829 703 |
| Feb 12, 2021 | $6.11 | $6.13 | $5.75 | $5.95 | 9 930 543 |
| Feb 11, 2021 | $6.57 | $7.14 | $6.39 | $6.68 | 2 261 954 |
| Feb 10, 2021 | $6.68 | $6.70 | $5.92 | $6.31 | 1 235 297 |
| Feb 09, 2021 | $6.40 | $7.09 | $6.06 | $6.45 | 2 165 245 |
| Feb 08, 2021 | $5.95 | $6.30 | $5.70 | $6.30 | 1 442 170 |
| Feb 05, 2021 | $5.90 | $5.96 | $5.62 | $5.85 | 1 035 551 |
| Feb 04, 2021 | $5.74 | $5.92 | $5.53 | $5.80 | 722 957 |
| Feb 03, 2021 | $5.58 | $5.95 | $5.40 | $5.70 | 3 039 825 |
| Feb 02, 2021 | $5.43 | $5.46 | $4.90 | $5.28 | 1 852 193 |
| Feb 01, 2021 | $5.67 | $5.72 | $5.06 | $5.43 | 2 975 107 |
| Jan 29, 2021 | $5.44 | $6.89 | $5.22 | $5.34 | 9 522 508 |
| Jan 28, 2021 | $5.59 | $5.59 | $5.15 | $5.33 | 1 529 631 |
| Jan 27, 2021 | $5.94 | $5.99 | $5.25 | $5.45 | 3 056 282 |
| Jan 26, 2021 | $7.50 | $7.58 | $6.85 | $6.95 | 438 909 |
| Jan 25, 2021 | $7.20 | $8.24 | $6.96 | $7.36 | 1 522 912 |
| Jan 22, 2021 | $7.00 | $7.27 | $6.88 | $7.15 | 372 556 |
| Jan 21, 2021 | $6.75 | $7.26 | $6.65 | $7.09 | 482 570 |
| Jan 20, 2021 | $6.88 | $6.90 | $6.56 | $6.71 | 173 833 |
| Jan 19, 2021 | $6.71 | $6.91 | $6.64 | $6.88 | 221 568 |
| Jan 15, 2021 | $6.89 | $6.94 | $6.56 | $6.58 | 254 655 |
