Globus Maritime Ltd (GLBS) Historical Stock Data
1.89 ↑0.02 (1.07%)
As of May 7, 2024, 11:56am EST.
Historical Data
In the past 30 trading days, GLBS is down -0.38% a day on average. There have been 12 days where Globus Maritime Ltd closed green and 18 days where GLBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.86 | 1.91 | 38.14K |
| 2024-05-03 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.86 | 1.90 | 19.11K |
| 2024-05-02 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.86 | 1.92 | 23.89K |
| 2024-05-01 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.86 | 1.91 | 39.68K |
| 2024-04-30 | 1.90 | 1.89 | ↓$0.01 (-0.79%) | 1.88 | 1.90 | 7.61K |
| 2024-04-29 | 1.91 | 1.90 | ↓$0.01 (-0.52%) | 1.87 | 1.95 | 40.36K |
| 2024-04-26 | 1.90 | 1.95 | ↑$0.05 (2.63%) | 1.90 | 1.95 | 26.05K |
| 2024-04-25 | 1.95 | 1.93 | ↓$0.02 (-1.05%) | 1.90 | 1.98 | 19.62K |
| 2024-04-24 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.89 | 1.97 | 20K |
| 2024-04-23 | 2.04 | 1.94 | ↓$0.10 (-4.87%) | 1.91 | 2.05 | 36.95K |
| 2024-04-22 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.97 | 2.06 | 17.26K |
| 2024-04-19 | 2.05 | 2.01 | ↓$0.04 (-1.95%) | 1.99 | 2.09 | 26.70K |
| 2024-04-18 | 2.04 | 2.02 | ↓$0.02 (-0.78%) | 1.95 | 2.10 | 53.94K |
| 2024-04-17 | 2.05 | 2.01 | ↓$0.04 (-2.20%) | 2.00 | 2.06 | 23.54K |
| 2024-04-16 | 2.09 | 2.07 | ↓$0.02 (-0.96%) | 2.01 | 2.16 | 141.44K |
| 2024-04-15 | 2.13 | 2.11 | ↓$0.02 (-0.94%) | 2.09 | 2.21 | 97.05K |
| 2024-04-12 | 2.12 | 2.16 | ↑$0.04 (1.89%) | 2.07 | 2.16 | 62.68K |
| 2024-04-11 | 2.11 | 2.11 | ↑$0.00 (0.00%) | 2.10 | 2.13 | 28.11K |
| 2024-04-10 | 2.14 | 2.14 | ↓$0.01 (-0.23%) | 2.13 | 2.16 | 19.98K |
| 2024-04-09 | 2.18 | 2.14 | ↓$0.04 (-1.83%) | 2.14 | 2.19 | 8.65K |
| 2024-04-08 | 2.11 | 2.14 | ↑$0.03 (1.42%) | 2.11 | 2.19 | 86.40K |
| 2024-04-05 | 2.20 | 2.15 | ↓$0.05 (-2.27%) | 2.11 | 2.26 | 159.96K |
| 2024-04-04 | 2.20 | 2.20 | ↑$0.00 (0.00%) | 2.18 | 2.26 | 35.13K |
| 2024-04-03 | 2.15 | 2.27 | ↑$0.12 (5.58%) | 2.15 | 2.28 | 46.04K |
| 2024-04-02 | 2.16 | 2.17 | ↑$0.01 (0.46%) | 2.16 | 2.19 | 19.69K |
| 2024-04-01 | 2.18 | 2.18 | ↑$0.00 (0.00%) | 2.18 | 2.22 | 82.15K |
| 2024-03-28 | 2.19 | 2.20 | ↑$0.01 (0.43%) | 2.18 | 2.21 | 45.74K |
| 2024-03-27 | 2.18 | 2.17 | ↓$0.01 (-0.46%) | 2.16 | 2.20 | 15.93K |
| 2024-03-26 | 2.18 | 2.18 | ↑$0.00 (0.00%) | 2.15 | 2.18 | 23.59K |
| 2024-03-25 | 2.19 | 2.17 | ↓$0.02 (-1.02%) | 2.13 | 2.19 | 33.68K |
Create an account or log in to view more rows.
$GLBS news?
$GLBS I don't know shit
but I know I'm holdin till I at least triple up
$GLBS very normal lol sike
$GLBS BOUGHT TODAY!
$GLBS She's gettin' ready to...
$GLBS diversified
$GLBS FYI - leaning bullish
$GLBS watch for another rejection up here
$GLBS I like green candles on my birthday cake
$GLBS Buy it up so it crashes harder in the next two trading days