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 |
| Jul 07, 2016 | $0.440 | $0.440 | $0.410 | $1.68 | 9 300 |
| Jul 06, 2016 | $0.460 | $0.460 | $0.410 | $1.64 | 21 900 |
| Jul 05, 2016 | $0.430 | $0.450 | $0.430 | $1.76 | 7 000 |
| Jul 01, 2016 | $0.480 | $0.480 | $0.410 | $1.64 | 58 500 |
| Jun 30, 2016 | $0.490 | $0.490 | $0.430 | $1.80 | 16 900 |
| Jun 29, 2016 | $0.500 | $0.500 | $0.450 | $1.96 | 16 100 |
| Jun 28, 2016 | $0.490 | $0.500 | $0.490 | $2.00 | 17 400 |
| Jun 27, 2016 | $0.490 | $0.520 | $0.490 | $2.00 | 20 000 |
| Jun 24, 2016 | $0.540 | $0.540 | $0.500 | $2.00 | 27 500 |
| Jun 23, 2016 | $0.560 | $0.560 | $0.540 | $2.20 | 11 000 |
| Jun 22, 2016 | $0.560 | $0.570 | $0.500 | $2.20 | 62 100 |
| Jun 21, 2016 | $0.480 | $0.560 | $0.480 | $2.24 | 77 700 |
| Jun 20, 2016 | $0.500 | $0.560 | $0.480 | $2.12 | 34 200 |
| Jun 17, 2016 | $0.480 | $0.550 | $0.480 | $2.00 | 74 600 |
| Jun 16, 2016 | $2.00 | $2.12 | $1.92 | $2.08 | 14 649 |
| Jun 15, 2016 | $2.04 | $2.16 | $1.96 | $1.96 | 11 974 |
| Jun 14, 2016 | $2.12 | $2.24 | $2.04 | $2.16 | 17 066 |
| Jun 13, 2016 | $2.16 | $2.28 | $2.16 | $2.24 | 11 452 |
| Jun 10, 2016 | $2.20 | $2.36 | $2.21 | $2.21 | 17 441 |
| Jun 09, 2016 | $2.32 | $2.40 | $2.16 | $2.36 | 16 457 |
| Jun 08, 2016 | $2.24 | $2.32 | $2.04 | $2.24 | 40 174 |
| Jun 07, 2016 | $1.92 | $2.40 | $1.92 | $2.28 | 62 949 |
| Jun 06, 2016 | $1.96 | $2.08 | $1.84 | $2.04 | 34 889 |
| Jun 03, 2016 | $1.84 | $1.96 | $1.80 | $1.92 | 28 058 |
| Jun 02, 2016 | $1.89 | $1.96 | $1.80 | $1.85 | 29 262 |
