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 |
| Dec 08, 2020 | $7.45 | $7.45 | $6.94 | $7.03 | 531 265 |
| Dec 07, 2020 | $7.69 | $7.72 | $7.20 | $7.40 | 1 374 728 |
| Dec 04, 2020 | $9.08 | $10.86 | $9.00 | $10.43 | 1 108 708 |
| Dec 03, 2020 | $9.24 | $9.45 | $8.95 | $9.10 | 162 911 |
| Dec 02, 2020 | $8.91 | $9.32 | $8.87 | $9.12 | 71 113 |
| Dec 01, 2020 | $9.41 | $9.57 | $8.90 | $8.93 | 90 787 |
| Nov 30, 2020 | $9.47 | $9.49 | $9.12 | $9.17 | 78 193 |
| Nov 27, 2020 | $9.25 | $9.50 | $9.12 | $9.25 | 56 219 |
| Nov 25, 2020 | $8.91 | $9.28 | $8.65 | $9.20 | 172 366 |
| Nov 24, 2020 | $9.10 | $9.34 | $8.90 | $8.95 | 204 932 |
| Nov 23, 2020 | $8.25 | $9.08 | $8.10 | $9.08 | 313 317 |
| Nov 20, 2020 | $7.90 | $8.34 | $7.70 | $8.27 | 142 276 |
| Nov 19, 2020 | $8.26 | $8.39 | $7.85 | $7.91 | 196 125 |
| Nov 18, 2020 | $8.98 | $9.00 | $8.11 | $8.36 | 295 323 |
| Nov 17, 2020 | $8.88 | $9.02 | $8.52 | $8.76 | 149 026 |
| Nov 16, 2020 | $8.93 | $9.25 | $8.72 | $8.90 | 173 343 |
| Nov 13, 2020 | $8.85 | $8.85 | $8.37 | $8.84 | 128 975 |
| Nov 12, 2020 | $9.00 | $9.75 | $8.53 | $8.78 | 516 184 |
| Nov 11, 2020 | $8.80 | $8.90 | $8.11 | $8.46 | 534 942 |
| Nov 10, 2020 | $8.04 | $8.95 | $7.72 | $8.77 | 342 290 |
| Nov 09, 2020 | $7.91 | $8.34 | $7.55 | $8.10 | 377 083 |
| Nov 06, 2020 | $7.35 | $7.65 | $7.17 | $7.46 | 174 390 |
| Nov 05, 2020 | $7.09 | $7.51 | $7.00 | $7.36 | 228 594 |
| Nov 04, 2020 | $7.41 | $7.54 | $6.91 | $7.05 | 179 724 |
| Nov 03, 2020 | $7.42 | $7.70 | $7.25 | $7.33 | 173 001 |
