NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$1.93
+0.0296 (+1.56%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.89 | $2.28 | Thursday, 25th Apr 2024 GLBS stock ended at $1.93. This is 1.56% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.78% from a day low at $1.90 to a day high of $1.97. |
| 90 days | $1.89 | $2.40 | |
| 52 weeks | $0.680 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $10.49 | $12.00 | $10.26 | $11.21 | 264 431 |
| Sep 24, 2020 | $10.95 | $10.99 | $10.26 | $10.47 | 66 929 |
| Sep 23, 2020 | $12.10 | $12.23 | $10.81 | $10.99 | 111 153 |
| Sep 22, 2020 | $12.05 | $12.37 | $12.05 | $12.34 | 50 796 |
| Sep 21, 2020 | $12.36 | $13.20 | $12.05 | $12.21 | 78 414 |
| Sep 18, 2020 | $12.12 | $13.00 | $12.00 | $12.60 | 91 109 |
| Sep 17, 2020 | $12.70 | $12.70 | $11.97 | $12.08 | 31 946 |
| Sep 16, 2020 | $12.50 | $12.50 | $12.03 | $12.30 | 52 839 |
| Sep 15, 2020 | $12.34 | $12.69 | $12.00 | $12.10 | 34 064 |
| Sep 14, 2020 | $12.80 | $12.80 | $12.00 | $12.20 | 59 659 |
| Sep 11, 2020 | $11.81 | $13.25 | $11.70 | $12.85 | 166 990 |
| Sep 10, 2020 | $11.78 | $12.30 | $11.59 | $12.06 | 64 699 |
| Sep 09, 2020 | $11.48 | $12.29 | $11.26 | $12.00 | 68 071 |
| Sep 08, 2020 | $11.90 | $12.23 | $11.30 | $11.69 | 52 597 |
| Sep 04, 2020 | $12.26 | $12.34 | $11.25 | $12.23 | 76 057 |
| Sep 03, 2020 | $12.75 | $12.75 | $12.00 | $12.48 | 77 947 |
| Sep 02, 2020 | $12.80 | $13.00 | $12.36 | $12.59 | 86 760 |
| Sep 01, 2020 | $13.00 | $13.58 | $12.50 | $12.80 | 66 028 |
| Aug 31, 2020 | $14.00 | $14.08 | $13.11 | $13.52 | 70 128 |
| Aug 28, 2020 | $13.13 | $14.52 | $13.13 | $13.93 | 107 620 |
| Aug 27, 2020 | $14.20 | $14.20 | $13.00 | $13.50 | 96 104 |
| Aug 26, 2020 | $13.00 | $14.70 | $12.70 | $14.44 | 207 516 |
| Aug 25, 2020 | $12.70 | $13.05 | $12.21 | $13.00 | 75 157 |
| Aug 24, 2020 | $13.10 | $13.23 | $12.55 | $12.95 | 70 000 |
| Aug 21, 2020 | $13.69 | $13.82 | $13.00 | $13.19 | 126 640 |
