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 |
| Aug 21, 2020 | $13.69 | $13.82 | $13.00 | $13.19 | 126 640 |
| Aug 20, 2020 | $12.41 | $14.30 | $12.10 | $14.29 | 339 408 |
| Aug 19, 2020 | $13.03 | $13.20 | $12.00 | $12.45 | 125 671 |
| Aug 18, 2020 | $13.60 | $13.67 | $12.75 | $13.10 | 138 555 |
| Aug 17, 2020 | $14.00 | $14.27 | $13.50 | $14.00 | 114 509 |
| Aug 14, 2020 | $14.30 | $14.30 | $13.75 | $14.03 | 67 509 |
| Aug 13, 2020 | $14.36 | $15.10 | $14.21 | $14.39 | 76 585 |
| Aug 12, 2020 | $15.35 | $15.35 | $14.10 | $14.71 | 113 457 |
| Aug 11, 2020 | $14.76 | $15.50 | $14.65 | $15.00 | 140 346 |
| Aug 10, 2020 | $14.89 | $15.75 | $14.30 | $14.75 | 103 141 |
| Aug 07, 2020 | $15.02 | $15.23 | $14.60 | $14.88 | 80 627 |
| Aug 06, 2020 | $15.55 | $15.80 | $15.00 | $15.23 | 84 027 |
| Aug 05, 2020 | $15.50 | $15.99 | $15.00 | $15.55 | 139 534 |
| Aug 04, 2020 | $14.70 | $14.95 | $14.00 | $14.87 | 118 164 |
| Aug 03, 2020 | $14.00 | $15.76 | $13.00 | $14.58 | 275 067 |
| Jul 31, 2020 | $15.25 | $15.30 | $14.16 | $14.30 | 133 077 |
| Jul 30, 2020 | $15.10 | $15.30 | $14.71 | $15.06 | 99 020 |
| Jul 29, 2020 | $16.40 | $16.40 | $15.01 | $15.47 | 135 313 |
| Jul 28, 2020 | $15.50 | $16.66 | $14.80 | $16.49 | 210 208 |
| Jul 27, 2020 | $16.00 | $16.10 | $12.70 | $14.62 | 305 550 |
| Jul 24, 2020 | $16.00 | $16.20 | $15.80 | $15.90 | 124 591 |
| Jul 23, 2020 | $16.40 | $16.70 | $15.80 | $16.14 | 192 711 |
| Jul 22, 2020 | $17.30 | $17.38 | $16.51 | $16.68 | 400 271 |
| Jul 21, 2020 | $16.00 | $17.00 | $16.00 | $17.00 | 403 631 |
| Jul 20, 2020 | $16.00 | $16.50 | $15.61 | $16.14 | 305 688 |
