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 |
| Jun 01, 2016 | $1.88 | $1.96 | $1.80 | $1.80 | 20 086 |
| May 31, 2016 | $2.04 | $2.04 | $1.80 | $1.81 | 18 633 |
| May 27, 2016 | $1.80 | $2.04 | $1.80 | $2.04 | 22 861 |
| May 26, 2016 | $1.88 | $2.00 | $1.64 | $1.80 | 47 887 |
| May 25, 2016 | $2.00 | $2.20 | $2.00 | $2.04 | 16 753 |
| May 24, 2016 | $2.40 | $2.52 | $1.88 | $2.12 | 76 917 |
| May 23, 2016 | $2.32 | $3.04 | $2.28 | $2.28 | 227 105 |
| May 20, 2016 | $1.96 | $3.36 | $1.80 | $2.44 | 626 218 |
| May 19, 2016 | $1.35 | $2.32 | $1.28 | $1.72 | 456 694 |
| May 18, 2016 | $1.39 | $1.39 | $1.20 | $1.28 | 26 456 |
| May 17, 2016 | $1.52 | $1.52 | $1.12 | $1.28 | 36 681 |
| May 16, 2016 | $1.44 | $1.60 | $1.38 | $1.44 | 41 639 |
| May 13, 2016 | $1.40 | $1.52 | $1.32 | $1.38 | 35 020 |
| May 12, 2016 | $1.52 | $1.68 | $1.36 | $1.36 | 39 282 |
| May 11, 2016 | $1.96 | $1.96 | $1.52 | $1.65 | 31 892 |
| May 10, 2016 | $1.92 | $2.12 | $1.64 | $1.80 | 75 499 |
| May 09, 2016 | $2.32 | $2.52 | $1.72 | $2.00 | 78 685 |
| May 06, 2016 | $2.00 | $2.48 | $1.80 | $2.24 | 143 237 |
| May 05, 2016 | $2.80 | $2.96 | $1.72 | $1.88 | 111 579 |
| May 04, 2016 | $2.80 | $2.92 | $2.58 | $2.65 | 89 213 |
| May 03, 2016 | $2.48 | $3.28 | $2.48 | $2.76 | 252 123 |
| May 02, 2016 | $4.00 | $4.28 | $3.00 | $3.04 | 448 235 |
| Apr 29, 2016 | $2.64 | $7.12 | $2.64 | $5.16 | 3 299 980 |
| Apr 28, 2016 | $1.60 | $2.76 | $1.32 | $1.72 | 446 341 |
| Apr 27, 2016 | $1.44 | $1.44 | $1.28 | $1.32 | 8 590 |
