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 |
| Aug 11, 2016 | $0.650 | $0.740 | $0.650 | $2.72 | 116 500 |
| Aug 10, 2016 | $0.690 | $0.740 | $0.630 | $2.76 | 244 900 |
| Aug 09, 2016 | $0.730 | $0.730 | $0.640 | $2.64 | 61 600 |
| Aug 08, 2016 | $0.640 | $0.730 | $0.640 | $2.72 | 206 000 |
| Aug 05, 2016 | $0.650 | $0.88 | $0.560 | $2.84 | 1 513 300 |
| Aug 04, 2016 | $0.600 | $0.640 | $0.560 | $2.48 | 298 800 |
| Aug 03, 2016 | $0.82 | $0.83 | $0.600 | $2.40 | 868 200 |
| Aug 02, 2016 | $0.600 | $1.19 | $0.580 | $3.28 | 9 408 700 |
| Aug 01, 2016 | $0.500 | $0.640 | $0.500 | $2.24 | 474 200 |
| Jul 29, 2016 | $0.490 | $0.490 | $0.460 | $1.92 | 14 700 |
| Jul 28, 2016 | $0.500 | $0.520 | $0.460 | $1.96 | 75 000 |
| Jul 27, 2016 | $0.530 | $0.530 | $0.450 | $2.08 | 88 300 |
| Jul 26, 2016 | $0.560 | $0.560 | $0.490 | $2.08 | 73 200 |
| Jul 25, 2016 | $0.570 | $0.570 | $0.480 | $2.12 | 164 100 |
| Jul 22, 2016 | $0.620 | $0.620 | $0.450 | $2.12 | 479 000 |
| Jul 21, 2016 | $0.780 | $0.80 | $0.510 | $2.12 | 1 642 000 |
| Jul 20, 2016 | $0.440 | $0.85 | $0.440 | $3.20 | 4 106 200 |
| Jul 19, 2016 | $0.450 | $0.450 | $0.410 | $1.76 | 15 200 |
| Jul 18, 2016 | $0.440 | $0.450 | $0.430 | $1.76 | 10 200 |
| Jul 15, 2016 | $0.410 | $0.450 | $0.410 | $1.72 | 56 400 |
| Jul 14, 2016 | $0.410 | $0.440 | $0.410 | $1.64 | 38 300 |
| Jul 13, 2016 | $0.360 | $0.460 | $0.350 | $1.76 | 90 400 |
| Jul 12, 2016 | $0.440 | $0.460 | $0.350 | $1.76 | 63 400 |
| Jul 11, 2016 | $0.420 | $0.450 | $0.410 | $1.76 | 38 800 |
| Jul 08, 2016 | $0.420 | $0.440 | $0.390 | $1.72 | 45 100 |
