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 |
| Nov 28, 2016 | $4.02 | $8.19 | $2.50 | $3.81 | 6 289 056 |
| Nov 25, 2016 | $4.15 | $4.22 | $3.26 | $3.57 | 191 130 |
| Nov 23, 2016 | $3.52 | $4.95 | $3.50 | $4.13 | 953 479 |
| Nov 22, 2016 | $4.50 | $4.75 | $3.48 | $3.50 | 373 762 |
| Nov 21, 2016 | $6.30 | $6.60 | $4.56 | $4.95 | 239 196 |
| Nov 18, 2016 | $6.75 | $8.25 | $5.13 | $5.86 | 885 223 |
| Nov 17, 2016 | $17.17 | $19.50 | $5.21 | $5.93 | 1 941 997 |
| Nov 16, 2016 | $7.00 | $23.60 | $6.10 | $14.23 | 4 873 777 |
| Nov 15, 2016 | $3.50 | $6.38 | $3.35 | $4.94 | 743 331 |
| Nov 14, 2016 | $2.45 | $3.36 | $2.18 | $2.86 | 224 644 |
| Nov 11, 2016 | $2.55 | $3.56 | $2.07 | $2.23 | 343 724 |
| Nov 10, 2016 | $1.80 | $2.95 | $1.80 | $2.40 | 270 240 |
| Nov 09, 2016 | $1.69 | $1.99 | $1.66 | $1.81 | 40 933 |
| Nov 08, 2016 | $1.72 | $1.74 | $1.72 | $1.74 | 7 201 |
| Nov 07, 2016 | $1.82 | $1.89 | $1.75 | $1.75 | 22 000 |
| Nov 04, 2016 | $1.95 | $1.97 | $1.75 | $1.82 | 53 200 |
| Nov 03, 2016 | $1.78 | $2.15 | $1.63 | $1.91 | 84 000 |
| Nov 02, 2016 | $1.68 | $1.88 | $1.68 | $1.80 | 70 900 |
| Nov 01, 2016 | $1.64 | $1.88 | $1.62 | $1.83 | 82 100 |
| Oct 31, 2016 | $1.88 | $1.89 | $1.66 | $1.66 | 16 800 |
| Oct 28, 2016 | $1.82 | $1.89 | $1.82 | $1.83 | 1 700 |
| Oct 27, 2016 | $1.86 | $1.87 | $1.82 | $1.82 | 15 200 |
| Oct 26, 2016 | $1.82 | $1.88 | $1.82 | $1.83 | 13 800 |
| Oct 25, 2016 | $1.98 | $1.98 | $1.83 | $1.83 | 16 100 |
| Oct 24, 2016 | $2.09 | $2.09 | $1.82 | $2.00 | 32 100 |
