Skip to main content
Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.800
-0.040 (-2.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

Globus Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.851.851.731.801.80-2.17%195,453
Dec 4, 20251.631.841.561.841.8416.46%682,001
Dec 3, 20251.631.661.541.581.58-3.07%290,267
Dec 2, 20251.381.681.371.631.6318.12%1,940,775
Dec 1, 20251.371.401.301.381.381.47%986,180
Nov 28, 20251.381.401.331.361.361.49%472,274
Nov 26, 20251.251.401.231.341.348.94%328,386
Nov 25, 20251.191.251.191.231.231.65%51,989
Nov 24, 20251.181.221.161.211.212.98%31,358
Nov 21, 20251.171.191.151.181.18-0.42%13,476
Nov 20, 20251.191.211.151.181.180.85%24,777
Nov 19, 20251.211.211.141.171.17-1.68%62,181
Nov 18, 20251.181.231.181.191.190.42%27,941
Nov 17, 20251.201.211.181.191.19-1.25%17,399
Nov 14, 20251.191.221.181.201.200.42%18,415
Nov 13, 20251.201.231.181.201.20-0.42%60,438
Nov 12, 20251.201.221.191.201.20-13,118
Nov 11, 20251.181.211.181.201.200.84%10,879
Nov 10, 20251.201.211.191.191.19-41,380
Nov 7, 20251.181.201.181.191.19-20,850
Nov 6, 20251.231.231.181.191.19-17,914
Nov 5, 20251.161.221.161.191.193.48%28,850
Nov 4, 20251.181.201.151.151.15-2.54%46,974
Nov 3, 20251.221.221.181.181.18-3.28%40,179
Oct 31, 20251.081.261.081.221.2216.19%117,755
Oct 30, 20251.101.131.041.051.05-5.41%54,795
Oct 29, 20251.131.151.111.111.11-4.23%33,814
Oct 28, 20251.131.171.131.161.161.67%24,286
Oct 27, 20251.201.201.131.141.14-3.39%28,954
Oct 24, 20251.191.191.151.181.180.85%15,274
Oct 23, 20251.141.191.141.171.176.36%20,811
Oct 22, 20251.231.241.101.101.10-10.13%61,351
Oct 21, 20251.221.251.221.221.22-1.29%8,986
Oct 20, 20251.241.261.221.241.242.48%22,839
Oct 17, 20251.261.271.211.211.21-5.47%29,905
Oct 16, 20251.341.351.281.281.28-3.76%89,216
Oct 15, 20251.171.351.171.331.3310.83%184,277
Oct 14, 20251.141.231.111.201.205.26%172,786
Oct 13, 20251.141.161.141.141.140.88%13,173
Oct 10, 20251.141.181.131.131.13-2.59%30,158
Oct 9, 20251.131.171.131.161.160.43%37,070
Oct 8, 20251.111.161.061.161.164.90%61,164
Oct 7, 20251.091.121.061.101.102.90%92,135
Oct 6, 20251.031.091.031.071.07-0.09%58,298
Oct 3, 20251.051.091.041.071.07-0.37%37,598
Oct 2, 20251.041.081.041.081.082.38%29,094
Oct 1, 20251.071.091.051.051.05-1.87%55,824
Sep 30, 20251.031.091.011.071.072.88%63,841
Sep 29, 20251.061.111.041.041.04-6.31%77,395
Sep 26, 20251.141.151.071.111.11-4.31%59,279
Sep 25, 20251.151.191.151.161.16-0.85%70,725
Sep 24, 20251.181.201.151.171.17-1.68%75,424
Sep 23, 20251.181.221.151.191.19-2.46%54,335
Sep 22, 20251.151.261.111.221.22-6.15%494,450
Sep 19, 20251.141.301.131.301.3014.64%4,853,531
Sep 18, 20251.031.141.031.131.138.00%78,924
Sep 17, 20251.041.071.041.051.05-0.94%38,704
Sep 16, 20251.061.081.061.061.06-0.47%20,366
Sep 15, 20251.051.081.051.071.071.33%14,820
Sep 12, 20251.061.081.011.051.05-2.69%55,309
Sep 11, 20251.041.091.041.081.081.41%21,869
Sep 10, 20251.061.081.051.071.061.53%21,363
Sep 9, 20251.021.051.021.051.051.84%16,825
Sep 8, 20251.021.051.021.031.03-2.37%17,789
Sep 5, 20251.011.081.011.061.063.43%45,178
Sep 4, 20251.021.041.001.021.020.49%28,500
Sep 3, 20251.031.031.001.021.020.50%13,041
Sep 2, 20251.021.041.001.011.01-2.88%74,837
Aug 29, 20251.041.051.031.041.04-16,800
Aug 28, 20251.041.061.041.041.04-4,840
Aug 27, 20251.021.051.011.041.040.97%44,667
Aug 26, 20251.031.051.011.031.030.49%23,224
Aug 25, 20251.011.031.011.031.031.08%8,074
Aug 22, 20251.051.051.001.011.01-3.43%82,998
Aug 21, 20251.071.071.041.051.050.96%16,133
Aug 20, 20251.061.081.041.041.04-0.95%15,334
Aug 19, 20251.041.111.021.051.051.45%140,209
Aug 18, 20251.011.041.011.041.042.48%38,926
Aug 15, 20251.011.041.001.011.01-0.49%54,185
Aug 14, 20251.001.021.001.021.021.50%16,746
Aug 13, 20251.011.041.001.001.00-3.38%24,037
Aug 12, 20251.031.061.011.041.041.47%11,921
Aug 11, 20251.001.031.001.021.022.00%40,192
Aug 8, 20251.051.051.001.001.00-5.66%37,435
Aug 7, 20251.091.091.051.061.06-11,119
Aug 6, 20251.021.061.011.061.062.91%23,652
Aug 5, 20251.011.051.001.031.03-35,968
Aug 4, 20251.031.051.011.031.03-0.96%36,445
Aug 1, 20251.091.091.021.041.041.46%24,472
Jul 31, 20251.051.051.021.031.03-2.38%14,059
Jul 30, 20251.091.091.001.051.05-40,746
Jul 29, 20251.071.111.051.051.05-2.78%33,647
Jul 28, 20251.101.111.071.081.08-2.70%18,740
Jul 25, 20251.121.131.091.111.11-0.89%17,961
Jul 24, 20251.141.231.111.121.12-0.88%44,746
Jul 23, 20251.151.151.121.131.130.89%22,820
Jul 22, 20251.151.151.101.121.12-0.44%20,132
Jul 21, 20251.141.151.111.131.13-0.44%37,670
Jul 18, 20251.151.161.131.131.13-1.31%17,167
Jul 17, 20251.131.161.111.151.15-0.43%25,224