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 |
| Jan 04, 2017 | $4.30 | $4.80 | $4.16 | $4.58 | 77 747 |
| Jan 03, 2017 | $4.08 | $4.49 | $4.08 | $4.30 | 84 119 |
| Dec 30, 2016 | $4.25 | $4.34 | $4.03 | $4.08 | 71 825 |
| Dec 29, 2016 | $4.40 | $4.41 | $4.16 | $4.25 | 78 933 |
| Dec 28, 2016 | $4.80 | $4.87 | $4.35 | $4.47 | 117 897 |
| Dec 27, 2016 | $5.00 | $5.40 | $4.69 | $4.98 | 67 210 |
| Dec 23, 2016 | $5.01 | $5.22 | $4.93 | $4.99 | 73 841 |
| Dec 22, 2016 | $5.74 | $5.74 | $5.10 | $5.25 | 200 943 |
| Dec 21, 2016 | $6.27 | $6.40 | $5.65 | $5.77 | 126 648 |
| Dec 20, 2016 | $5.95 | $6.07 | $5.51 | $5.71 | 95 863 |
| Dec 19, 2016 | $6.06 | $6.29 | $5.98 | $6.19 | 53 478 |
| Dec 16, 2016 | $6.74 | $6.79 | $6.00 | $6.30 | 337 930 |
| Dec 15, 2016 | $5.93 | $6.47 | $5.30 | $6.38 | 629 197 |
| Dec 14, 2016 | $5.56 | $5.77 | $5.00 | $5.02 | 79 321 |
| Dec 13, 2016 | $6.47 | $6.47 | $5.41 | $5.72 | 104 648 |
| Dec 12, 2016 | $6.15 | $6.75 | $6.00 | $6.27 | 403 847 |
| Dec 09, 2016 | $6.27 | $6.27 | $5.62 | $5.97 | 103 484 |
| Dec 08, 2016 | $6.51 | $6.57 | $6.00 | $6.00 | 139 843 |
| Dec 07, 2016 | $6.70 | $6.94 | $6.50 | $6.70 | 121 394 |
| Dec 06, 2016 | $7.20 | $7.24 | $6.37 | $6.77 | 375 928 |
| Dec 05, 2016 | $7.52 | $7.80 | $7.00 | $7.30 | 467 916 |
| Dec 02, 2016 | $7.26 | $8.37 | $7.09 | $7.67 | 1 616 799 |
| Dec 01, 2016 | $7.78 | $8.40 | $6.54 | $7.45 | 2 895 030 |
| Nov 30, 2016 | $5.19 | $8.77 | $5.12 | $6.78 | 7 639 153 |
| Nov 29, 2016 | $3.50 | $6.67 | $3.06 | $5.57 | 6 597 934 |
