StocksGlobus Maritime Limited (GLBS)
GLBS
Close Price: 1.1
Open Price: 1.12
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Jan 2025 | 1.440000057220459 | 1.440000057220459 | 1.340000033378601 | 1.3700000047683716 | 24800 |
| 10 Jan 2025 | 1.3799999952316284 | 1.3899999856948853 | 1.3200000524520874 | 1.3700000047683716 | 46100 |
| 13 Jan 2025 | 1.340000033378601 | 1.3899999856948853 | 1.2599999904632568 | 1.2599999904632568 | 22900 |
| 14 Jan 2025 | 1.2999999523162842 | 1.340000033378601 | 1.2799999713897705 | 1.2999999523162842 | 28200 |
| 15 Jan 2025 | 1.309999942779541 | 1.340000033378601 | 1.2699999809265137 | 1.340000033378601 | 11600 |
| 16 Jan 2025 | 1.3600000143051147 | 1.3600000143051147 | 1.2699999809265137 | 1.309999942779541 | 20200 |
| 17 Jan 2025 | 1.340000033378601 | 1.340000033378601 | 1.2699999809265137 | 1.309999942779541 | 11900 |
| 21 Jan 2025 | 1.2999999523162842 | 1.3899999856948853 | 1.2699999809265137 | 1.3200000524520874 | 49900 |
| 22 Jan 2025 | 1.3300000429153442 | 1.3899999856948853 | 1.3300000429153442 | 1.3799999952316284 | 46300 |
| 23 Jan 2025 | 1.3799999952316284 | 1.409999966621399 | 1.3300000429153442 | 1.3899999856948853 | 65100 |
| 24 Jan 2025 | 1.409999966621399 | 1.409999966621399 | 1.3700000047683716 | 1.3799999952316284 | 25500 |
| 27 Jan 2025 | 1.350000023841858 | 1.399999976158142 | 1.3300000429153442 | 1.3799999952316284 | 37500 |
| 28 Jan 2025 | 1.3600000143051147 | 1.3899999856948853 | 1.3600000143051147 | 1.3899999856948853 | 27300 |
| 29 Jan 2025 | 1.3799999952316284 | 1.4199999570846558 | 1.3799999952316284 | 1.409999966621399 | 62800 |
| 30 Jan 2025 | 1.399999976158142 | 1.4299999475479126 | 1.3799999952316284 | 1.409999966621399 | 22000 |
| 31 Jan 2025 | 1.4199999570846558 | 1.4199999570846558 | 1.3200000524520874 | 1.3200000524520874 | 19200 |
| 03 Feb 2025 | 1.3200000524520874 | 1.3899999856948853 | 1.3200000524520874 | 1.3899999856948853 | 32300 |
| 04 Feb 2025 | 1.350000023841858 | 1.4299999475479126 | 1.2899999618530273 | 1.350000023841858 | 70700 |
| 05 Feb 2025 | 1.3799999952316284 | 1.3799999952316284 | 1.3300000429153442 | 1.3700000047683716 | 11100 |
| 06 Feb 2025 | 1.350000023841858 | 1.3899999856948853 | 1.2999999523162842 | 1.3799999952316284 | 11900 |
| 07 Feb 2025 | 1.2899999618530273 | 1.3600000143051147 | 1.2899999618530273 | 1.2899999618530273 | 11200 |
| 10 Feb 2025 | 1.309999942779541 | 1.3200000524520874 | 1.2000000476837158 | 1.2899999618530273 | 64300 |
| 11 Feb 2025 | 1.309999942779541 | 1.3700000047683716 | 1.2899999618530273 | 1.2899999618530273 | 9500 |
| 12 Feb 2025 | 1.3200000524520874 | 1.399999976158142 | 1.309999942779541 | 1.309999942779541 | 32300 |
| 13 Feb 2025 | 1.340000033378601 | 1.3600000143051147 | 1.2999999523162842 | 1.3300000429153442 | 14100 |
| 14 Feb 2025 | 1.2699999809265137 | 1.340000033378601 | 1.2699999809265137 | 1.2899999618530273 | 48500 |
| 18 Feb 2025 | 1.2799999713897705 | 1.309999942779541 | 1.2599999904632568 | 1.2699999809265137 | 33900 |
| 19 Feb 2025 | 1.2899999618530273 | 1.3300000429153442 | 1.2599999904632568 | 1.2599999904632568 | 18500 |
| 20 Feb 2025 | 1.2899999618530273 | 1.3799999952316284 | 1.2599999904632568 | 1.350000023841858 | 41200 |
| 21 Feb 2025 | 1.3300000429153442 | 1.3700000047683716 | 1.3200000524520874 | 1.3300000429153442 | 33700 |
| 24 Feb 2025 | 1.3200000524520874 | 1.3799999952316284 | 1.2599999904632568 | 1.350000023841858 | 56000 |
| 25 Feb 2025 | 1.340000033378601 | 1.3600000143051147 | 1.3200000524520874 | 1.3300000429153442 | 10500 |
| 26 Feb 2025 | 1.309999942779541 | 1.409999966621399 | 1.309999942779541 | 1.3799999952316284 | 37700 |
| 27 Feb 2025 | 1.350000023841858 | 1.399999976158142 | 1.309999942779541 | 1.3200000524520874 | 21900 |
| 28 Feb 2025 | 1.3200000524520874 | 1.3899999856948853 | 1.25 | 1.2999999523162842 | 72900 |
| 03 Mar 2025 | 1.2899999618530273 | 1.399999976158142 | 1.2300000190734863 | 1.2699999809265137 | 31100 |
| 04 Mar 2025 | 1.25 | 1.25 | 1.1699999570846558 | 1.25 | 7900 |
| 05 Mar 2025 | 1.2200000286102295 | 1.2699999809265137 | 1.190000057220459 | 1.2200000286102295 | 47800 |
| 06 Mar 2025 | 1.2400000095367432 | 1.3600000143051147 | 1.2400000095367432 | 1.25 | 11500 |
| 07 Mar 2025 | 1.25 | 1.3200000524520874 | 1.25 | 1.2899999618530273 | 17900 |
| 10 Mar 2025 | 1.309999942779541 | 1.340000033378601 | 1.1799999475479126 | 1.25 | 52100 |
| 11 Mar 2025 | 1.2400000095367432 | 1.2799999713897705 | 1.2000000476837158 | 1.2100000381469727 | 37700 |
| 12 Mar 2025 | 1.190000057220459 | 1.2400000095367432 | 1.1699999570846558 | 1.2100000381469727 | 17900 |
| 13 Mar 2025 | 1.2100000381469727 | 1.2400000095367432 | 1.2000000476837158 | 1.2200000286102295 | 19100 |
| 14 Mar 2025 | 1.25 | 1.2899999618530273 | 1.2400000095367432 | 1.2899999618530273 | 9100 |
| 17 Mar 2025 | 1.25 | 1.2599999904632568 | 1.2300000190734863 | 1.2599999904632568 | 8600 |
| 18 Mar 2025 | 1.25 | 1.25 | 1.2000000476837158 | 1.2300000190734863 | 13300 |
| 19 Mar 2025 | 1.2400000095367432 | 1.2400000095367432 | 1.2000000476837158 | 1.2100000381469727 | 4900 |
| 20 Mar 2025 | 1.2300000190734863 | 1.25 | 1.2000000476837158 | 1.25 | 5400 |
| 21 Mar 2025 | 1.2100000381469727 | 1.25 | 1.2100000381469727 | 1.25 | 2200 |
| 24 Mar 2025 | 1.2200000286102295 | 1.25 | 1.2100000381469727 | 1.2400000095367432 | 10900 |
| 25 Mar 2025 | 1.2000000476837158 | 1.25 | 1.1799999475479126 | 1.190000057220459 | 21200 |
| 26 Mar 2025 | 1.1299999952316284 | 1.2400000095367432 | 1.1299999952316284 | 1.159999966621399 | 50100 |
| 27 Mar 2025 | 1.149999976158142 | 1.2100000381469727 | 1.149999976158142 | 1.2100000381469727 | 17600 |
| 28 Mar 2025 | 1.2100000381469727 | 1.2100000381469727 | 1.2000000476837158 | 1.2100000381469727 | 8900 |
| 31 Mar 2025 | 1.149999976158142 | 1.2200000286102295 | 1.149999976158142 | 1.2100000381469727 | 16700 |
| 01 Apr 2025 | 1.1799999475479126 | 1.2699999809265137 | 1.1799999475479126 | 1.2100000381469727 | 27300 |
| 02 Apr 2025 | 1.2000000476837158 | 1.2300000190734863 | 1.2000000476837158 | 1.2100000381469727 | 16800 |
| 03 Apr 2025 | 1.1799999475479126 | 1.2300000190734863 | 1.159999966621399 | 1.190000057220459 | 9100 |
| 04 Apr 2025 | 1.2200000286102295 | 1.2300000190734863 | 1.090000033378601 | 1.149999976158142 | 239000 |
| 07 Apr 2025 | 1.1200000047683716 | 1.1699999570846558 | 1.000100016593933 | 1.1649999618530273 | 142 |