NASDAQ:GLBS
Globus Maritime Limited Stock Price (Quote)
$1.95
+0.0204 (+1.06%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.89 | $2.28 | Friday, 26th Apr 2024 GLBS stock ended at $1.95. This is 1.06% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.63% from a day low at $1.90 to a day high of $1.95. |
| 90 days | $1.89 | $2.40 | |
| 52 weeks | $0.680 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $1.60 | $1.80 | $1.27 | $1.27 | 35 593 |
| Apr 11, 2016 | $1.12 | $1.60 | $1.08 | $1.52 | 68 090 |
| Apr 08, 2016 | $1.10 | $1.20 | $1.10 | $1.10 | 4 310 |
| Apr 07, 2016 | $1.20 | $1.20 | $1.00 | $1.12 | 8 940 |
| Apr 06, 2016 | $1.24 | $1.24 | $1.04 | $1.12 | 2 828 |
| Apr 05, 2016 | $1.24 | $1.24 | $0.92 | $1.12 | 14 444 |
| Apr 04, 2016 | $1.00 | $1.32 | $1.00 | $1.20 | 23 732 |
| Apr 01, 2016 | $0.87 | $1.00 | $0.764 | $1.00 | 20 832 |
| Mar 31, 2016 | $0.84 | $0.88 | $0.720 | $0.88 | 16 331 |
| Mar 30, 2016 | $0.600 | $0.80 | $0.600 | $0.80 | 14 924 |
| Mar 29, 2016 | $0.640 | $0.760 | $0.600 | $0.760 | 35 775 |
| Mar 28, 2016 | $0.600 | $0.640 | $0.600 | $0.600 | 1 125 |
| Mar 24, 2016 | $0.640 | $0.680 | $0.600 | $0.600 | 13 175 |
| Mar 23, 2016 | $0.600 | $0.680 | $0.600 | $0.600 | 4 275 |
| Mar 22, 2016 | $0.640 | $0.680 | $0.640 | $0.640 | 5 525 |
| Mar 21, 2016 | $0.640 | $0.680 | $0.600 | $0.600 | 2 600 |
| Mar 18, 2016 | $0.680 | $0.680 | $0.560 | $0.680 | 17 475 |
| Mar 17, 2016 | $0.640 | $0.680 | $0.560 | $0.640 | 36 250 |
| Mar 16, 2016 | $0.600 | $0.600 | $0.560 | $0.600 | 3 575 |
| Mar 15, 2016 | $0.720 | $0.720 | $0.520 | $0.560 | 6 425 |
| Mar 14, 2016 | $0.600 | $0.640 | $0.520 | $0.600 | 6 450 |
| Mar 11, 2016 | $0.640 | $0.720 | $0.440 | $0.600 | 28 175 |
| Mar 10, 2016 | $0.88 | $0.88 | $0.480 | $0.600 | 39 225 |
| Mar 09, 2016 | $0.92 | $0.96 | $0.80 | $0.80 | 36 250 |
| Mar 08, 2016 | $0.560 | $1.16 | $0.560 | $0.760 | 94 900 |
