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 |
| Sep 16, 2016 | $0.670 | $0.690 | $0.660 | $2.72 | 26 700 |
| Sep 15, 2016 | $0.690 | $0.690 | $0.660 | $2.72 | 67 800 |
| Sep 14, 2016 | $0.660 | $0.690 | $0.660 | $2.76 | 21 000 |
| Sep 13, 2016 | $0.660 | $0.680 | $0.660 | $2.64 | 22 000 |
| Sep 12, 2016 | $0.670 | $0.700 | $0.660 | $2.68 | 52 700 |
| Sep 09, 2016 | $0.680 | $0.700 | $0.650 | $2.76 | 98 800 |
| Sep 08, 2016 | $0.650 | $0.710 | $0.650 | $2.64 | 245 900 |
| Sep 07, 2016 | $0.620 | $0.680 | $0.620 | $2.60 | 158 200 |
| Sep 06, 2016 | $0.680 | $0.680 | $0.620 | $2.52 | 83 500 |
| Sep 02, 2016 | $0.650 | $0.680 | $0.620 | $2.60 | 67 600 |
| Sep 01, 2016 | $0.650 | $0.730 | $0.640 | $2.60 | 499 200 |
| Aug 31, 2016 | $0.660 | $0.690 | $0.610 | $2.76 | 29 600 |
| Aug 30, 2016 | $0.710 | $0.710 | $0.600 | $2.60 | 134 800 |
| Aug 29, 2016 | $0.660 | $0.700 | $0.650 | $2.80 | 153 300 |
| Aug 26, 2016 | $0.660 | $0.740 | $0.620 | $2.60 | 655 200 |
| Aug 25, 2016 | $0.650 | $0.720 | $0.610 | $2.48 | 147 600 |
| Aug 24, 2016 | $0.620 | $0.670 | $0.580 | $2.48 | 197 000 |
| Aug 23, 2016 | $0.570 | $0.650 | $0.570 | $2.36 | 25 400 |
| Aug 22, 2016 | $0.570 | $0.600 | $0.570 | $2.32 | 48 600 |
| Aug 19, 2016 | $0.580 | $0.610 | $0.570 | $2.28 | 112 500 |
| Aug 18, 2016 | $0.590 | $0.620 | $0.580 | $2.32 | 74 900 |
| Aug 17, 2016 | $0.640 | $0.700 | $0.590 | $2.36 | 149 300 |
| Aug 16, 2016 | $0.700 | $0.750 | $0.610 | $2.72 | 119 100 |
| Aug 15, 2016 | $0.720 | $0.730 | $0.660 | $2.80 | 43 600 |
| Aug 12, 2016 | $0.690 | $0.720 | $0.670 | $2.72 | 54 000 |
