Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.195
+0.045 (3.91%)
Nov 5, 2025, 12:56 PM EST - Market open
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | - | 3.48% | 8,135 |
| Nov 4, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 46,974 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 40,179 |
| Oct 31, 2025 | 1.08 | 1.26 | 1.08 | 1.22 | 1.22 | 16.19% | 117,755 |
| Oct 30, 2025 | 1.10 | 1.13 | 1.04 | 1.05 | 1.05 | -5.41% | 54,795 |
| Oct 29, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -4.23% | 33,814 |
| Oct 28, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 1.67% | 24,286 |
| Oct 27, 2025 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 28,954 |
| Oct 24, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 15,274 |
| Oct 23, 2025 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 6.36% | 20,811 |
| Oct 22, 2025 | 1.23 | 1.24 | 1.10 | 1.10 | 1.10 | -10.13% | 61,351 |
| Oct 21, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -1.29% | 8,986 |
| Oct 20, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 2.48% | 22,839 |
| Oct 17, 2025 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -5.47% | 29,905 |
| Oct 16, 2025 | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -3.76% | 89,216 |
| Oct 15, 2025 | 1.17 | 1.35 | 1.17 | 1.33 | 1.33 | 10.83% | 184,277 |
| Oct 14, 2025 | 1.14 | 1.23 | 1.11 | 1.20 | 1.20 | 5.26% | 172,786 |
| Oct 13, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | 13,173 |
| Oct 10, 2025 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 30,158 |
| Oct 9, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 0.43% | 37,070 |
| Oct 8, 2025 | 1.11 | 1.16 | 1.06 | 1.16 | 1.16 | 4.90% | 61,164 |
| Oct 7, 2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | 2.90% | 92,135 |
| Oct 6, 2025 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | -0.09% | 58,298 |
| Oct 3, 2025 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | -0.37% | 37,598 |
| Oct 2, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 2.38% | 29,094 |
| Oct 1, 2025 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 55,824 |
| Sep 30, 2025 | 1.03 | 1.09 | 1.01 | 1.07 | 1.07 | 2.88% | 63,841 |
| Sep 29, 2025 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | -6.31% | 77,395 |
| Sep 26, 2025 | 1.14 | 1.15 | 1.07 | 1.11 | 1.11 | -4.31% | 59,279 |
| Sep 25, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 70,725 |
| Sep 24, 2025 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 75,424 |
| Sep 23, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | -2.46% | 54,335 |
| Sep 22, 2025 | 1.15 | 1.26 | 1.11 | 1.22 | 1.22 | -6.15% | 494,450 |
| Sep 19, 2025 | 1.14 | 1.30 | 1.13 | 1.30 | 1.30 | 14.64% | 4,853,531 |
| Sep 18, 2025 | 1.03 | 1.14 | 1.03 | 1.13 | 1.13 | 8.00% | 78,924 |
| Sep 17, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 38,704 |
| Sep 16, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.47% | 20,366 |
| Sep 15, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.33% | 14,820 |
| Sep 12, 2025 | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | -2.69% | 55,309 |
| Sep 11, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 1.41% | 21,869 |
| Sep 10, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.53% | 21,363 |
| Sep 9, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.84% | 16,825 |
| Sep 8, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -2.37% | 17,789 |
| Sep 5, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 3.43% | 45,178 |
| Sep 4, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.49% | 28,500 |
| Sep 3, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 13,041 |
| Sep 2, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 74,837 |
| Aug 29, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 16,800 |
| Aug 28, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 4,840 |
| Aug 27, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 44,667 |