NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$1.87
-0.0100 (-0.532%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 GLBS stock ended at $1.87. This is 0.532% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.69% from a day low at $1.86 to a day high of $1.91. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2020 | $42.00 | $42.00 | $37.00 | $38.00 | 234 755 |
| Jun 18, 2020 | $35.00 | $40.00 | $34.00 | $38.00 | 669 452 |
| Jun 17, 2020 | $70.00 | $74.00 | $63.00 | $64.00 | 14 030 |
| Jun 16, 2020 | $77.00 | $79.00 | $72.00 | $72.00 | 4 403 |
| Jun 15, 2020 | $73.00 | $78.00 | $69.00 | $77.00 | 5 374 |
| Jun 12, 2020 | $72.00 | $92.00 | $70.00 | $81.00 | 19 863 |
| Jun 11, 2020 | $84.00 | $84.00 | $64.00 | $66.00 | 8 166 |
| Jun 10, 2020 | $80.00 | $89.00 | $76.00 | $80.00 | 10 805 |
| Jun 09, 2020 | $78.00 | $80.00 | $75.00 | $79.00 | 2 970 |
| Jun 08, 2020 | $80.00 | $90.00 | $78.00 | $83.00 | 13 862 |
| Jun 05, 2020 | $80.00 | $89.00 | $73.00 | $79.00 | 25 998 |
| Jun 04, 2020 | $72.00 | $74.00 | $68.00 | $74.00 | 9 602 |
| Jun 03, 2020 | $67.00 | $72.00 | $67.00 | $68.00 | 2 049 |
| Jun 02, 2020 | $66.00 | $70.00 | $65.00 | $69.00 | 2 751 |
| Jun 01, 2020 | $65.00 | $68.00 | $63.00 | $66.00 | 1 410 |
| May 29, 2020 | $68.00 | $69.00 | $65.00 | $67.00 | 1 508 |
| May 28, 2020 | $70.00 | $72.00 | $68.00 | $69.00 | 2 928 |
| May 27, 2020 | $71.00 | $79.00 | $67.00 | $69.00 | 15 546 |
| May 26, 2020 | $70.00 | $70.00 | $65.00 | $69.00 | 3 761 |
| May 22, 2020 | $65.02 | $68.00 | $64.07 | $67.47 | 1 833 |
| May 21, 2020 | $66.00 | $67.00 | $64.00 | $67.00 | 3 023 |
| May 20, 2020 | $67.00 | $69.00 | $66.00 | $66.00 | 2 333 |
| May 19, 2020 | $72.00 | $72.00 | $66.00 | $66.00 | 4 481 |
| May 18, 2020 | $66.00 | $74.00 | $62.00 | $72.00 | 13 744 |
| May 15, 2020 | $66.00 | $67.00 | $63.00 | $65.00 | 1 720 |
