Skip to main content
Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.950
-0.020 (-1.02%)
At close: Mar 6, 2026, 4:00 PM EST
1.980
+0.030 (1.54%)
After-hours: Mar 6, 2026, 5:25 PM EST

Globus Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.022.041.931.951.95-1.02%40,568
Mar 5, 20262.022.091.971.971.97-1.01%52,046
Mar 4, 20261.972.081.901.991.992.05%44,790
Mar 3, 20262.172.181.921.951.95-9.30%96,690
Mar 2, 20262.132.232.092.152.150.47%153,553
Feb 27, 20262.102.152.092.142.141.42%67,685
Feb 26, 20262.032.121.992.112.114.98%159,762
Feb 25, 20261.972.051.932.012.013.08%34,539
Feb 24, 20262.092.101.951.951.95-5.80%69,246
Feb 23, 20261.852.081.812.072.077.25%66,287
Feb 20, 20261.962.001.911.931.93-2.53%78,365
Feb 19, 20261.992.021.961.981.98-1.00%61,186
Feb 18, 20261.902.091.892.002.006.95%187,500
Feb 17, 20261.681.881.681.871.879.36%185,340
Feb 13, 20261.681.731.661.711.711.79%14,311
Feb 12, 20261.701.711.681.681.68-1.18%3,529
Feb 11, 20261.791.791.651.701.70-2.86%24,290
Feb 10, 20261.781.801.711.751.75-2.23%45,645
Feb 9, 20261.561.851.481.791.7914.74%204,677
Feb 6, 20261.511.571.471.561.561.96%28,740
Feb 5, 20261.561.591.531.531.530.66%49,598
Feb 4, 20261.511.551.511.521.520.66%31,039
Feb 3, 20261.501.561.501.511.510.67%16,414
Feb 2, 20261.611.631.501.501.50-6.83%63,318
Jan 30, 20261.611.671.611.611.610.31%39,602
Jan 29, 20261.631.651.591.611.610.94%30,510
Jan 28, 20261.681.701.591.591.59-6.74%54,827
Jan 27, 20261.721.731.701.711.710.29%64,048
Jan 26, 20261.651.721.651.701.70-22,916
Jan 23, 20261.731.731.671.701.70-43,185
Jan 22, 20261.691.751.691.701.701.19%22,498
Jan 21, 20261.611.711.611.681.682.44%45,834
Jan 20, 20261.671.671.601.641.64-1.80%30,340
Jan 16, 20261.731.741.671.671.67-2.91%16,098
Jan 15, 20261.741.751.701.721.72-27,194
Jan 14, 20261.721.751.701.721.724.88%63,636
Jan 13, 20261.631.681.621.641.64-0.61%9,185
Jan 12, 20261.651.691.631.651.65-11,643
Jan 9, 20261.671.711.621.651.65-0.60%21,019
Jan 8, 20261.721.731.661.661.66-2.35%21,905
Jan 7, 20261.711.751.671.701.700.59%38,787
Jan 6, 20261.711.751.681.691.69-2.31%30,937
Jan 5, 20261.661.821.651.731.734.22%104,370
Jan 2, 20261.801.801.661.661.66-5.14%66,180
Dec 31, 20251.751.761.751.751.75-75,850
Dec 30, 20251.751.781.751.751.75-61,206
Dec 29, 20251.701.801.701.751.752.34%174,776
Dec 26, 20251.681.801.681.711.710.59%58,199
Dec 24, 20251.721.771.651.701.70-32,788
Dec 23, 20251.751.761.701.701.70-96,972
Dec 22, 20251.751.781.621.701.70-110,850
Dec 19, 20251.531.711.531.701.7012.58%691,109
Dec 18, 20251.491.511.461.511.512.72%97,061
Dec 17, 20251.471.501.411.471.47-90,154
Dec 16, 20251.541.551.461.471.47-5.16%93,042
Dec 15, 20251.461.611.451.551.556.16%245,922
Dec 12, 20251.521.521.431.461.46-7.01%164,347
Dec 11, 20251.681.691.571.571.57-8.19%159,906
Dec 10, 20251.841.891.701.711.71-8.06%204,401
Dec 9, 20251.991.991.821.861.86-1.12%163,107
Dec 8, 20251.801.931.721.881.884.50%237,596
Dec 5, 20251.851.851.731.801.80-2.17%195,465
Dec 4, 20251.631.841.561.841.8416.46%683,346
Dec 3, 20251.631.661.541.581.58-3.07%290,267
Dec 2, 20251.381.681.371.631.6318.12%1,995,360
Dec 1, 20251.371.401.301.381.381.47%986,528
Nov 28, 20251.381.401.331.361.361.49%616,910
Nov 26, 20251.251.401.231.341.348.94%329,129
Nov 25, 20251.191.251.191.231.231.65%52,014
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%24,808
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