Skip to main content
Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
3.110
+0.240 (8.36%)
At close: Jun 29, 2026, 4:00 PM EDT
3.050
-0.060 (-1.93%)
After-hours: Jun 29, 2026, 4:02 PM EDT

Globus Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262.873.112.753.05-6.27%142,618
Jun 26, 20262.902.972.812.872.87-2.71%101,806
Jun 25, 20263.123.122.872.952.95-6.65%196,307
Jun 24, 20263.113.183.023.163.163.27%359,803
Jun 23, 20262.983.112.853.063.060.33%293,642
Jun 22, 20262.853.092.803.053.0510.91%673,554
Jun 18, 20262.592.782.582.752.755.77%386,728
Jun 17, 20262.632.652.562.602.60-0.38%67,807
Jun 16, 20262.752.752.522.612.61-4.74%248,468
Jun 15, 20262.502.752.502.742.7416.60%671,257
Jun 12, 20262.282.362.262.352.354.91%266,452
Jun 11, 20262.302.302.142.242.244.67%188,563
Jun 10, 20262.202.232.112.142.14-0.93%1,271,629
Jun 9, 20262.202.212.102.162.160.93%126,850
Jun 8, 20262.152.172.102.142.142.39%87,200
Jun 5, 20262.122.202.092.092.09-1.42%81,007
Jun 4, 20262.112.152.092.122.12-1.40%43,986
Jun 3, 20262.172.262.122.152.15-0.46%91,069
Jun 2, 20262.052.192.012.162.166.40%218,549
Jun 1, 20262.012.051.992.032.03-38,651
May 29, 20262.042.042.012.032.03-20,781
May 28, 20262.022.052.002.032.03-19,515
May 27, 20262.012.042.002.032.031.00%2,456
May 26, 20262.062.081.992.012.01-1.95%40,580
May 22, 20262.002.142.002.052.050.99%28,948
May 21, 20262.002.132.002.032.031.00%33,361
May 20, 20261.982.061.962.012.011.01%55,827
May 19, 20261.942.011.821.991.993.11%111,920
May 18, 20262.062.111.901.931.93-6.76%110,328
May 15, 20262.072.092.042.072.07-16,508
May 14, 20262.072.102.032.072.070.98%45,039
May 13, 20262.112.112.022.052.05-1.91%30,653
May 12, 20262.052.152.052.092.09-99,447
May 11, 20262.142.232.052.092.09-3.69%101,362
May 8, 20262.252.292.132.172.17-1.36%27,216
May 7, 20262.122.422.102.202.205.77%204,600
May 6, 20262.142.232.082.082.08-2.80%19,572
May 5, 20262.122.182.102.142.141.42%26,569
May 4, 20262.132.202.092.112.11-4.95%35,670
May 1, 20262.132.282.102.222.224.72%65,827
Apr 30, 20262.102.132.052.122.120.95%13,563
Apr 29, 20262.152.152.052.102.10-2.33%23,728
Apr 28, 20262.222.352.152.152.15-3.59%17,976
Apr 27, 20262.162.352.162.232.235.19%143,362
Apr 24, 20262.202.232.122.122.12-2.75%55,371
Apr 23, 20262.052.302.012.182.184.31%66,324
Apr 22, 20262.062.102.012.092.091.46%42,989
Apr 21, 20262.072.082.022.062.06-28,808
Apr 20, 20262.122.182.052.062.06-0.48%23,426
Apr 17, 20262.042.182.022.072.071.97%86,783
Apr 16, 20262.002.031.982.032.033.05%24,518
Apr 15, 20261.972.021.951.971.97-0.51%40,698
Apr 14, 20262.002.021.861.981.98-0.50%89,031
Apr 13, 20261.992.041.841.991.99-134,227
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%38,963
Apr 7, 20262.192.202.082.142.14-3.17%61,745
Apr 6, 20262.352.402.182.212.21-6.75%94,762
Apr 2, 20262.352.442.312.372.379.72%277,870
Apr 1, 20262.342.391.972.162.16-6.49%245,199
Mar 31, 20261.962.361.962.312.3118.46%680,342
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