Globus Maritime Ltd (GLBS) Historical Stock Data

1.94 ↑0.01 (0.54%)

As of April 26, 2024, 11:57am EST.

Historical Data

In the past 30 trading days, GLBS is down -0.61% 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
2024-04-25	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
2024-03-22	2.18	2.19	↑$0.01 (0.46%)	2.16	2.23	9K
2024-03-21	2.29	2.20	↓$0.09 (-3.93%)	2.16	2.29	139.57K
2024-03-20	2.19	2.26	↑$0.07 (3.20%)	2.17	2.26	132.56K
2024-03-19	2.28	2.20	↓$0.08 (-3.51%)	2.19	2.32	32.46K
2024-03-18	2.21	2.25	↑$0.04 (1.81%)	2.20	2.29	37.02K
2024-03-15	2.27	2.23	↓$0.04 (-1.76%)	2.21	2.29	36.39K
2024-03-14	2.31	2.25	↓$0.06 (-2.60%)	2.25	2.35	28.34K