NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$1.90
-0.0400 (-2.06%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.89 | $2.28 | Wednesday, 24th Apr 2024 GLBS stock ended at $1.90. This is 2.06% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.12% from a day low at $1.89 to a day high of $1.97. |
| 90 days | $1.89 | $2.41 | |
| 52 weeks | $0.680 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $1.73 | $1.81 | $1.73 | $1.78 | 95 844 |
| Oct 23, 2023 | $1.66 | $1.84 | $1.66 | $1.74 | 105 125 |
| Oct 20, 2023 | $1.67 | $1.76 | $1.53 | $1.75 | 498 727 |
| Oct 19, 2023 | $2.20 | $2.29 | $1.63 | $1.73 | 517 180 |
| Oct 18, 2023 | $2.15 | $2.24 | $2.13 | $2.19 | 128 265 |
| Oct 17, 2023 | $2.21 | $2.29 | $2.12 | $2.13 | 202 016 |
| Oct 16, 2023 | $2.29 | $2.30 | $2.17 | $2.22 | 84 378 |
| Oct 13, 2023 | $2.12 | $2.35 | $2.02 | $2.24 | 315 320 |
| Oct 12, 2023 | $2.18 | $2.21 | $2.13 | $2.15 | 90 359 |
| Oct 11, 2023 | $2.19 | $2.24 | $2.14 | $2.19 | 165 633 |
| Oct 10, 2023 | $2.16 | $2.25 | $2.16 | $2.19 | 157 075 |
| Oct 09, 2023 | $2.19 | $2.21 | $2.10 | $2.16 | 135 420 |
| Oct 06, 2023 | $2.13 | $2.23 | $2.07 | $2.19 | 307 134 |
| Oct 05, 2023 | $2.29 | $2.45 | $2.10 | $2.15 | 667 459 |
| Oct 04, 2023 | $2.01 | $2.33 | $2.01 | $2.29 | 750 306 |
| Oct 03, 2023 | $2.02 | $2.06 | $1.92 | $1.94 | 391 699 |
| Oct 02, 2023 | $1.90 | $2.17 | $1.90 | $2.06 | 1 004 820 |
| Sep 29, 2023 | $1.70 | $1.91 | $1.70 | $1.84 | 850 810 |
| Sep 28, 2023 | $1.50 | $1.70 | $1.48 | $1.66 | 239 968 |
| Sep 27, 2023 | $1.78 | $1.79 | $1.50 | $1.51 | 587 997 |
| Sep 26, 2023 | $1.75 | $1.79 | $1.74 | $1.78 | 753 014 |
| Sep 25, 2023 | $1.49 | $1.73 | $1.48 | $1.72 | 1 082 948 |
| Sep 22, 2023 | $1.29 | $1.49 | $1.25 | $1.49 | 977 405 |
| Sep 21, 2023 | $1.16 | $1.29 | $1.14 | $1.29 | 412 182 |
| Sep 20, 2023 | $1.17 | $1.17 | $1.13 | $1.14 | 165 110 |
