Globus Maritime Ltd (GLBS) Historical Stock Data
1.14 ↑0.03 (3.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLBS is down -1.14% a day on average. There have been 11 days where Globus Maritime Ltd closed green and 19 days where GLBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.09 | 1.14 | ↑$0.05 (4.59%) | 1.09 | 1.16 | 40.16K |
| 2024-12-19 | 1.12 | 1.11 | ↓$0.02 (-1.34%) | 1.07 | 1.15 | 51.96K |
| 2024-12-18 | 1.14 | 1.07 | ↓$0.07 (-6.48%) | 1.06 | 1.14 | 110.79K |
| 2024-12-17 | 1.17 | 1.11 | ↓$0.06 (-5.13%) | 1.10 | 1.17 | 55.96K |
| 2024-12-16 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.17 | 1.22 | 40.45K |
| 2024-12-13 | 1.25 | 1.21 | ↓$0.04 (-3.53%) | 1.14 | 1.27 | 139.84K |
| 2024-12-12 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.24 | 1.33 | 26.57K |
| 2024-12-11 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.23 | 1.39 | 77.77K |
| 2024-12-10 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.34 | 1.38 | 17.53K |
| 2024-12-09 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.30 | 1.38 | 26.18K |
| 2024-12-06 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.32 | 1.40 | 45.64K |
| 2024-12-05 | 1.45 | 1.41 | ↓$0.04 (-2.66%) | 1.37 | 1.45 | 35.10K |
| 2024-12-04 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.39 | 1.45 | 25.10K |
| 2024-12-03 | 1.48 | 1.40 | ↓$0.08 (-5.41%) | 1.40 | 1.50 | 35.53K |
| 2024-12-02 | 1.63 | 1.48 | ↓$0.15 (-9.20%) | 1.31 | 1.63 | 164.86K |
| 2024-11-29 | 1.48 | 1.60 | ↑$0.12 (8.11%) | 1.48 | 1.64 | 79.79K |
| 2024-11-27 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.42 | 1.45 | 17.09K |
| 2024-11-26 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.43 | 1.49 | 4.76K |
| 2024-11-25 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.47 | 1.53 | 47.33K |
| 2024-11-22 | 1.30 | 1.50 | ↑$0.20 (15.38%) | 1.29 | 1.54 | 94.94K |
| 2024-11-21 | 1.44 | 1.31 | ↓$0.13 (-9.03%) | 1.30 | 1.47 | 52.60K |
| 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 |
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!