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 |
| Oct 21, 2016 | $1.92 | $2.39 | $1.81 | $2.02 | 139 500 |
| Oct 20, 2016 | $1.78 | $2.04 | $1.52 | $1.92 | 78 600 |
| Oct 19, 2016 | $0.560 | $0.630 | $0.470 | $1.88 | 235 700 |
| Oct 18, 2016 | $0.560 | $0.570 | $0.500 | $2.20 | 18 700 |
| Oct 17, 2016 | $0.600 | $0.600 | $0.500 | $2.24 | 53 700 |
| Oct 14, 2016 | $0.610 | $0.670 | $0.550 | $2.36 | 62 400 |
| Oct 13, 2016 | $0.670 | $0.670 | $0.610 | $2.44 | 7 900 |
| Oct 12, 2016 | $0.700 | $0.700 | $0.650 | $2.60 | 17 500 |
| Oct 11, 2016 | $0.680 | $0.700 | $0.650 | $2.60 | 48 500 |
| Oct 10, 2016 | $0.700 | $0.730 | $0.700 | $2.84 | 51 500 |
| Oct 07, 2016 | $0.700 | $0.740 | $0.700 | $2.80 | 38 600 |
| Oct 06, 2016 | $0.700 | $0.790 | $0.700 | $2.84 | 137 900 |
| Oct 05, 2016 | $0.730 | $0.730 | $0.670 | $2.84 | 20 600 |
| Oct 04, 2016 | $0.700 | $0.720 | $0.700 | $2.80 | 21 900 |
| Oct 03, 2016 | $0.700 | $0.740 | $0.700 | $2.84 | 22 200 |
| Sep 30, 2016 | $0.710 | $0.730 | $0.700 | $2.88 | 35 700 |
| Sep 29, 2016 | $0.710 | $0.750 | $0.700 | $2.80 | 83 500 |
| Sep 28, 2016 | $0.700 | $0.710 | $0.700 | $2.84 | 33 300 |
| Sep 27, 2016 | $0.700 | $0.720 | $0.700 | $2.80 | 18 100 |
| Sep 26, 2016 | $0.690 | $0.750 | $0.650 | $2.80 | 158 700 |
| Sep 23, 2016 | $0.690 | $0.720 | $0.690 | $2.80 | 65 300 |
| Sep 22, 2016 | $0.650 | $0.720 | $0.640 | $2.76 | 200 800 |
| Sep 21, 2016 | $0.650 | $0.670 | $0.640 | $2.60 | 74 300 |
| Sep 20, 2016 | $0.680 | $0.680 | $0.640 | $2.68 | 42 300 |
| Sep 19, 2016 | $0.680 | $0.680 | $0.630 | $2.60 | 115 200 |
