NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$2.05
-0.0400 (-1.91%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.85 | $2.21 | Friday, 10th May 2024 GLBS stock ended at $2.05. This is 1.91% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.42% from a day low at $2.02 to a day high of $2.19. |
| 90 days | $1.85 | $2.37 | |
| 52 weeks | $0.680 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 15, 2020 | $60.00 | $60.00 | $57.00 | $59.00 | 1 763 |
| Apr 14, 2020 | $60.00 | $62.00 | $58.00 | $61.00 | 1 508 |
| Apr 13, 2020 | $64.00 | $64.00 | $57.00 | $62.00 | 5 287 |
| Apr 09, 2020 | $66.00 | $70.00 | $59.00 | $64.00 | 10 442 |
| Apr 08, 2020 | $61.00 | $62.00 | $57.00 | $62.00 | 3 888 |
| Apr 07, 2020 | $64.00 | $66.00 | $57.00 | $59.00 | 5 136 |
| Apr 06, 2020 | $56.00 | $60.00 | $52.00 | $57.00 | 7 098 |
| Apr 03, 2020 | $59.00 | $59.00 | $51.00 | $53.00 | 3 712 |
| Apr 02, 2020 | $57.00 | $65.00 | $54.00 | $57.00 | 9 115 |
| Apr 01, 2020 | $61.00 | $66.00 | $53.00 | $55.00 | 7 231 |
| Mar 31, 2020 | $60.00 | $68.00 | $55.00 | $61.00 | 11 817 |
| Mar 30, 2020 | $84.00 | $94.00 | $63.00 | $72.00 | 54 880 |
| Mar 27, 2020 | $53.00 | $75.00 | $48.00 | $60.00 | 52 581 |
| Mar 26, 2020 | $49.00 | $63.00 | $49.00 | $51.00 | 8 248 |
| Mar 25, 2020 | $52.00 | $73.00 | $46.00 | $51.00 | 17 836 |
| Mar 24, 2020 | $46.00 | $52.00 | $45.00 | $50.00 | 5 589 |
| Mar 23, 2020 | $47.00 | $49.00 | $42.00 | $45.00 | 2 406 |
| Mar 20, 2020 | $47.00 | $55.00 | $45.00 | $45.00 | 5 926 |
| Mar 19, 2020 | $45.00 | $55.00 | $43.00 | $44.00 | 3 393 |
| Mar 18, 2020 | $51.00 | $55.00 | $45.00 | $45.00 | 5 837 |
| Mar 17, 2020 | $45.00 | $75.00 | $40.00 | $56.00 | 30 954 |
| Mar 16, 2020 | $37.00 | $46.00 | $31.00 | $36.00 | 12 692 |
| Mar 13, 2020 | $36.00 | $107.00 | $36.00 | $46.00 | 204 899 |
| Mar 12, 2020 | $35.00 | $37.00 | $30.00 | $33.00 | 2 230 |
| Mar 11, 2020 | $40.00 | $41.00 | $31.00 | $37.00 | 2 539 |
