NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$2.09
+0.200 (+10.58%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.85 | $2.21 | Thursday, 9th May 2024 GLBS stock ended at $2.09. This is 10.58% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 10.58% from a day low at $1.89 to a day high of $2.09. |
| 90 days | $1.85 | $2.37 | |
| 52 weeks | $0.680 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 14, 2020 | $65.00 | $68.00 | $63.00 | $66.00 | 1 592 |
| May 13, 2020 | $70.00 | $70.00 | $62.00 | $66.00 | 3 714 |
| May 12, 2020 | $72.00 | $73.00 | $68.00 | $71.00 | 2 612 |
| May 11, 2020 | $72.00 | $77.00 | $70.00 | $71.00 | 4 094 |
| May 08, 2020 | $71.00 | $78.00 | $67.00 | $71.00 | 6 150 |
| May 07, 2020 | $66.00 | $73.00 | $64.00 | $69.00 | 5 342 |
| May 06, 2020 | $64.00 | $72.00 | $61.00 | $66.00 | 10 672 |
| May 05, 2020 | $67.00 | $69.00 | $64.00 | $66.00 | 3 126 |
| May 04, 2020 | $71.00 | $71.00 | $65.00 | $68.00 | 1 365 |
| May 01, 2020 | $70.00 | $72.00 | $68.00 | $69.00 | 1 938 |
| Apr 30, 2020 | $75.00 | $75.00 | $70.00 | $72.00 | 1 802 |
| Apr 29, 2020 | $72.00 | $77.00 | $68.00 | $74.00 | 5 820 |
| Apr 28, 2020 | $70.00 | $88.00 | $68.00 | $72.00 | 28 008 |
| Apr 27, 2020 | $68.00 | $70.00 | $68.00 | $70.00 | 2 163 |
| Apr 24, 2020 | $71.00 | $72.00 | $69.00 | $70.00 | 2 240 |
| Apr 23, 2020 | $73.00 | $73.00 | $63.00 | $70.00 | 5 158 |
| Apr 22, 2020 | $76.00 | $77.00 | $68.00 | $72.00 | 5 852 |
| Apr 21, 2020 | $82.00 | $84.00 | $68.00 | $75.00 | 15 081 |
| Apr 20, 2020 | $65.00 | $83.00 | $58.00 | $77.00 | 26 363 |
| Apr 17, 2020 | $70.00 | $70.00 | $63.00 | $64.00 | 6 865 |
| Apr 16, 2020 | $60.00 | $67.00 | $57.00 | $65.00 | 8 464 |
| Apr 15, 2020 | $60.00 | $60.00 | $57.00 | $59.00 | 1 763 |
