Globus Maritime Ltd (GLBS) Historical Stock Data

1.84 ↓0.04 (-2.13%)
As of August 17, 2022, 11:20am EST.

Historical Data

In the past 30 trading days, GLBS is down -0.78% a day on average. There have been 10 days where Globus Maritime Ltd closed green and 20 days where GLBS closed red.

DateOpenCloseChangeLowHighVolume
2022-08-161.881.88↑$0.00 (0.00%)1.781.901.80M
2022-08-151.711.83↑$0.12 (7.02%)1.711.86391.46K
2022-08-121.671.71↑$0.04 (2.40%)1.631.71104.72K
2022-08-111.641.63↓$0.01 (-0.61%)1.611.69165.84K
2022-08-101.601.61↑$0.01 (0.63%)1.591.65129.19K
2022-08-091.671.59↓$0.08 (-4.79%)1.581.6791.12K
2022-08-081.631.60↓$0.03 (-1.84%)1.601.6894.41K
2022-08-051.671.64↓$0.03 (-1.80%)1.601.67123.17K
2022-08-041.611.65↑$0.04 (2.48%)1.611.66114.60K
2022-08-031.631.60↓$0.03 (-1.84%)1.581.6451.33K
2022-08-021.601.60↑$0.00 (0.00%)1.571.6234.80K
2022-08-011.601.59↓$0.01 (-0.63%)1.561.66146.27K
2022-07-291.691.65↓$0.04 (-2.62%)1.631.6960.39K
2022-07-281.611.65↑$0.04 (2.48%)1.541.66374.91K
2022-07-271.541.59↑$0.05 (3.25%)1.541.62149.04K
2022-07-261.621.54↓$0.08 (-4.94%)1.501.64246.85K
2022-07-251.721.62↓$0.10 (-5.81%)1.611.72104.12K
2022-07-221.741.60↓$0.14 (-8.05%)1.601.75134.72K
2022-07-211.811.77↓$0.04 (-2.21%)1.741.8174.96K
2022-07-201.871.77↓$0.10 (-5.35%)1.751.88131.83K
2022-07-191.691.89↑$0.20 (11.83%)1.641.89332.40K
2022-07-181.671.64↓$0.03 (-1.80%)1.631.73296.89K
2022-07-151.501.62↑$0.12 (8.00%)1.501.65479.84K
2022-07-141.531.50↓$0.03 (-1.96%)1.491.5344.55K
2022-07-131.521.51↓$0.01 (-0.66%)1.491.5467.70K
2022-07-121.551.49↓$0.06 (-3.87%)1.481.55352.27K
2022-07-111.621.54↓$0.08 (-4.94%)1.521.62224.46K
2022-07-081.651.62↓$0.03 (-1.82%)1.621.68118.72K
2022-07-071.701.68↓$0.02 (-1.18%)1.631.75172.78K
2022-07-061.701.62↓$0.08 (-4.71%)1.601.7084.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$GLBS when this finally break out we could see huge upside

0 Like Report
davieshelvy

$GLBS I warned you all fairly you morons.

0 Like Report
LongUsername

$GLBS we had no volume for days before the last big rip

0 Like Report