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 |
| Jan 14, 2021 | $6.69 | $6.98 | $6.65 | $6.95 | 196 021 |
| Jan 13, 2021 | $6.99 | $7.01 | $6.56 | $6.61 | 255 995 |
| Jan 12, 2021 | $7.00 | $7.38 | $6.80 | $6.90 | 708 805 |
| Jan 11, 2021 | $6.71 | $7.22 | $6.45 | $7.05 | 662 479 |
| Jan 08, 2021 | $6.32 | $6.87 | $6.32 | $6.82 | 371 032 |
| Jan 07, 2021 | $6.02 | $6.49 | $6.02 | $6.32 | 337 613 |
| Jan 06, 2021 | $6.18 | $6.40 | $5.94 | $6.00 | 324 272 |
| Jan 05, 2021 | $5.69 | $6.40 | $5.69 | $6.12 | 336 638 |
| Jan 04, 2021 | $5.74 | $5.88 | $5.62 | $5.77 | 114 561 |
| Dec 31, 2020 | $5.90 | $6.11 | $5.66 | $5.71 | 439 941 |
| Dec 30, 2020 | $5.63 | $5.90 | $5.63 | $5.75 | 344 781 |
| Dec 29, 2020 | $5.92 | $5.93 | $5.54 | $5.68 | 297 603 |
| Dec 28, 2020 | $6.27 | $6.27 | $5.90 | $5.97 | 235 313 |
| Dec 24, 2020 | $6.24 | $6.39 | $6.16 | $6.19 | 86 625 |
| Dec 23, 2020 | $6.09 | $6.40 | $6.09 | $6.29 | 179 359 |
| Dec 22, 2020 | $6.15 | $6.22 | $5.98 | $6.09 | 132 827 |
| Dec 21, 2020 | $6.27 | $6.27 | $6.07 | $6.15 | 142 208 |
| Dec 18, 2020 | $6.33 | $6.50 | $6.27 | $6.37 | 152 170 |
| Dec 17, 2020 | $6.08 | $6.35 | $6.04 | $6.31 | 220 653 |
| Dec 16, 2020 | $6.10 | $6.34 | $5.99 | $6.04 | 220 719 |
| Dec 15, 2020 | $5.95 | $6.20 | $5.95 | $6.11 | 217 091 |
| Dec 14, 2020 | $6.29 | $6.29 | $5.85 | $5.93 | 395 447 |
| Dec 11, 2020 | $6.65 | $6.65 | $6.15 | $6.23 | 456 325 |
| Dec 10, 2020 | $6.67 | $6.70 | $6.31 | $6.65 | 453 262 |
| Dec 09, 2020 | $7.06 | $7.06 | $6.50 | $6.66 | 578 045 |
