Globus Maritime Ltd (GLBS) Historical Stock Data
1.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLBS is down -0.59% a day on average. There have been 13 days where Globus Maritime Ltd closed green and 17 days where GLBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.42 | 1.37 | ↓$0.05 (-3.52%) | 1.37 | 1.52 | 51.21K |
| 2024-11-19 | 1.44 | 1.43 | ↓$0.01 (-0.65%) | 1.41 | 1.52 | 64.05K |
| 2024-11-18 | 1.49 | 1.44 | ↓$0.05 (-3.36%) | 1.44 | 1.56 | 50.68K |
| 2024-11-15 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.49 | 1.57 | 23.10K |
| 2024-11-14 | 1.51 | 1.52 | ↑$0.01 (0.67%) | 1.49 | 1.57 | 25.42K |
| 2024-11-13 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.50 | 1.54 | 27.87K |
| 2024-11-12 | 1.55 | 1.55 | ↓$0.01 (-0.32%) | 1.50 | 1.56 | 17.07K |
| 2024-11-11 | 1.56 | 1.54 | ↓$0.02 (-1.28%) | 1.50 | 1.70 | 40.16K |
| 2024-11-08 | 1.58 | 1.54 | ↓$0.04 (-2.53%) | 1.52 | 1.60 | 10.59K |
| 2024-11-07 | 1.58 | 1.56 | ↓$0.03 (-1.58%) | 1.53 | 1.58 | 21.14K |
| 2024-11-06 | 1.47 | 1.52 | ↑$0.05 (3.40%) | 1.47 | 1.62 | 19.07K |
| 2024-11-05 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.48 | 1.59 | 82.15K |
| 2024-11-04 | 1.67 | 1.58 | ↓$0.09 (-5.39%) | 1.53 | 1.67 | 122.50K |
| 2024-11-01 | 1.68 | 1.68 | ↓$0.00 (-0.20%) | 1.68 | 1.72 | 10.47K |
| 2024-10-31 | 1.70 | 1.71 | ↑$0.01 (0.29%) | 1.70 | 1.72 | 8.32K |
| 2024-10-30 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.68 | 1.73 | 21.87K |
| 2024-10-29 | 1.69 | 1.69 | ↑$0.00 (0.09%) | 1.67 | 1.79 | 61.57K |
| 2024-10-28 | 1.77 | 1.72 | ↓$0.05 (-2.75%) | 1.70 | 1.77 | 14.47K |
| 2024-10-25 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.69 | 1.78 | 43.46K |
| 2024-10-24 | 1.70 | 1.75 | ↑$0.05 (2.72%) | 1.70 | 1.75 | 9.69K |
| 2024-10-23 | 1.78 | 1.72 | ↓$0.06 (-3.41%) | 1.71 | 1.80 | 23.37K |
| 2024-10-22 | 1.84 | 1.78 | ↓$0.06 (-3.26%) | 1.78 | 1.85 | 20.65K |
| 2024-10-21 | 1.80 | 1.80 | ↑$0.00 (0.10%) | 1.78 | 1.84 | 12.86K |
| 2024-10-18 | 1.76 | 1.81 | ↑$0.05 (2.81%) | 1.76 | 1.90 | 61.79K |
| 2024-10-17 | 1.73 | 1.76 | ↑$0.03 (1.69%) | 1.73 | 1.80 | 13.58K |
| 2024-10-16 | 1.69 | 1.79 | ↑$0.10 (5.90%) | 1.69 | 1.79 | 14.42K |
| 2024-10-15 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.57 | 1.79 | 61.04K |
| 2024-10-14 | 1.78 | 1.76 | ↓$0.01 (-0.60%) | 1.73 | 1.80 | 20.35K |
| 2024-10-11 | 1.82 | 1.82 | ↑$0.01 (0.28%) | 1.77 | 1.85 | 6.96K |
| 2024-10-10 | 1.87 | 1.79 | ↓$0.08 (-4.28%) | 1.77 | 1.90 | 76.15K |
Create an account or log in to view more rows.
$GLBS News Plz.....
$GLBS when's the offering?
$GLBS Games being played here.
$GLBS It's coming
load 'em up.
$GLBS wtf?
$GLBS Spike it!
$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!