NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$1.94
-0.0500 (-2.51%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.91 | $2.28 | Tuesday, 23rd Apr 2024 GLBS stock ended at $1.94. This is 2.51% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 7.33% from a day low at $1.91 to a day high of $2.05. |
| 90 days | $1.91 | $2.41 | |
| 52 weeks | $0.680 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2023 | $1.97 | $2.01 | $1.93 | $1.94 | 75 543 |
| Nov 27, 2023 | $1.95 | $2.03 | $1.95 | $2.00 | 133 159 |
| Nov 24, 2023 | $1.85 | $1.95 | $1.85 | $1.95 | 21 751 |
| Nov 22, 2023 | $1.82 | $1.98 | $1.82 | $1.85 | 31 705 |
| Nov 21, 2023 | $1.98 | $2.02 | $1.80 | $1.81 | 74 243 |
| Nov 20, 2023 | $1.86 | $2.04 | $1.83 | $2.00 | 158 376 |
| Nov 17, 2023 | $1.62 | $1.83 | $1.57 | $1.83 | 131 884 |
| Nov 16, 2023 | $1.46 | $1.60 | $1.44 | $1.59 | 64 357 |
| Nov 15, 2023 | $1.50 | $1.50 | $1.46 | $1.48 | 11 189 |
| Nov 14, 2023 | $1.45 | $1.52 | $1.45 | $1.50 | 23 763 |
| Nov 13, 2023 | $1.52 | $1.57 | $1.44 | $1.45 | 65 986 |
| Nov 10, 2023 | $1.57 | $1.59 | $1.51 | $1.52 | 78 478 |
| Nov 09, 2023 | $1.57 | $1.64 | $1.56 | $1.59 | 31 603 |
| Nov 08, 2023 | $1.61 | $1.65 | $1.57 | $1.59 | 35 891 |
| Nov 07, 2023 | $1.70 | $1.76 | $1.57 | $1.60 | 167 870 |
| Nov 06, 2023 | $1.73 | $1.83 | $1.71 | $1.73 | 115 492 |
| Nov 03, 2023 | $1.70 | $1.75 | $1.64 | $1.70 | 91 497 |
| Nov 02, 2023 | $1.60 | $1.70 | $1.59 | $1.67 | 26 444 |
| Nov 01, 2023 | $1.64 | $1.67 | $1.60 | $1.62 | 21 884 |
| Oct 31, 2023 | $1.63 | $1.72 | $1.63 | $1.64 | 47 088 |
| Oct 30, 2023 | $1.68 | $1.78 | $1.55 | $1.66 | 39 812 |
| Oct 27, 2023 | $1.77 | $1.86 | $1.69 | $1.71 | 72 662 |
| Oct 26, 2023 | $1.84 | $1.88 | $1.74 | $1.77 | 88 018 |
| Oct 25, 2023 | $1.78 | $1.85 | $1.77 | $1.85 | 73 793 |
| Oct 24, 2023 | $1.73 | $1.81 | $1.73 | $1.78 | 95 844 |
