Skip to main content
Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
2.160
-0.070 (-3.14%)
At close: Apr 28, 2026, 4:00 PM EDT
2.150
-0.010 (-0.46%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Globus Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.222.352.152.152.15-3.59%17,976
Apr 27, 20262.162.352.162.232.235.19%143,358
Apr 24, 20262.202.232.122.122.12-2.75%55,371
Apr 23, 20262.052.302.012.182.184.31%66,318
Apr 22, 20262.062.102.012.092.091.46%42,866
Apr 21, 20262.072.082.022.062.06-28,793
Apr 20, 20262.122.182.052.062.06-0.48%23,424
Apr 17, 20262.042.182.022.072.071.97%86,783
Apr 16, 20262.002.031.982.032.033.05%24,513
Apr 15, 20261.972.021.951.971.97-0.51%40,681
Apr 14, 20262.002.021.861.981.98-0.50%88,987
Apr 13, 20261.992.041.841.991.99-134,057
Apr 10, 20262.062.061.951.991.99-3.40%44,487
Apr 9, 20262.142.232.032.062.06-5.94%66,976
Apr 8, 20262.152.242.112.192.192.34%38,961
Apr 7, 20262.192.202.082.142.14-3.17%56,973
Apr 6, 20262.352.402.182.212.21-6.75%94,712
Apr 2, 20262.352.442.312.372.379.72%275,962
Apr 1, 20262.342.391.972.162.16-6.49%94,172
Mar 31, 20261.962.361.962.312.3118.46%678,441
Mar 30, 20262.002.001.831.951.950.52%40,891
Mar 27, 20262.002.011.911.941.94-0.51%42,520
Mar 26, 20261.862.091.861.951.958.33%91,303
Mar 25, 20261.851.851.771.801.80-38,850
Mar 24, 20261.721.821.701.801.802.86%72,074
Mar 23, 20261.801.801.711.751.751.74%40,372
Mar 20, 20261.711.781.701.721.72-1.71%47,611
Mar 19, 20261.661.781.661.751.754.17%45,025
Mar 18, 20261.691.791.671.681.68-0.59%22,083
Mar 17, 20261.771.771.661.691.69-53,341
Mar 16, 20261.601.721.601.691.691.20%97,645
Mar 13, 20261.561.751.561.671.675.03%46,413
Mar 12, 20261.651.681.561.591.59-3.05%111,132
Mar 11, 20261.661.771.591.641.64-1.80%71,811
Mar 10, 20261.761.771.651.671.67-7.22%337,798
Mar 9, 20261.981.981.721.801.80-7.69%107,544
Mar 6, 20262.022.041.931.951.95-1.02%40,693
Mar 5, 20262.022.091.971.971.97-1.01%52,054
Mar 4, 20261.972.081.901.991.992.05%44,814
Mar 3, 20262.172.181.921.951.95-9.30%96,710
Mar 2, 20262.132.232.092.152.150.47%163,251
Feb 27, 20262.102.152.092.142.141.42%67,685
Feb 26, 20262.032.121.992.112.114.98%159,828
Feb 25, 20261.972.051.932.012.013.08%34,539
Feb 24, 20262.092.101.951.951.95-5.80%70,233
Feb 23, 20261.852.081.812.072.077.25%66,287
Feb 20, 20261.962.001.911.931.93-2.53%78,418
Feb 19, 20261.992.021.961.981.98-1.00%61,220
Feb 18, 20261.902.091.892.002.006.95%187,500
Feb 17, 20261.681.881.681.871.879.36%186,043
Feb 13, 20261.681.731.661.711.711.79%14,311
Feb 12, 20261.701.711.681.681.68-1.18%5,138
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%205,290
Feb 6, 20261.511.571.471.561.561.96%28,740
Feb 5, 20261.561.591.531.531.530.66%51,423
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