Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.400
+0.030 (2.16%)
Nov 21, 2024, 11:10 AM EST - Market open

Globus Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.421.521.371.371.37-4.26%51,895
Nov 19, 20241.441.521.411.431.43-0.62%63,914
Nov 18, 20241.501.561.441.441.44-5.26%50,999
Nov 15, 20241.501.571.491.521.52-23,521
Nov 14, 20241.511.571.491.521.52-1.30%28,445
Nov 13, 20241.531.541.501.541.54-0.32%27,909
Nov 12, 20241.551.591.501.551.550.32%18,272
Nov 11, 20241.561.701.501.541.54-40,393
Nov 8, 20241.581.601.521.541.54-0.96%10,692
Nov 7, 20241.581.581.531.561.562.30%21,330
Nov 6, 20241.471.621.471.521.52-0.65%19,085
Nov 5, 20241.581.591.481.531.53-3.16%82,069
Nov 4, 20241.671.671.531.581.58-5.95%122,518
Nov 1, 20241.681.721.681.681.68-1.47%10,877
Oct 31, 20241.701.741.701.711.710.29%8,357
Oct 30, 20241.691.731.671.701.700.47%22,876
Oct 29, 20241.691.791.671.691.69-1.63%62,078
Oct 28, 20241.761.771.701.721.72-2.82%15,059
Oct 25, 20241.741.791.691.771.771.14%43,500
Oct 24, 20241.701.751.701.751.751.74%10,126
Oct 23, 20241.781.801.701.721.72-3.37%23,396
Oct 22, 20241.841.851.781.781.78-1.22%20,703
Oct 21, 20241.801.841.781.801.80-0.44%12,924
Oct 18, 20241.771.901.761.811.812.84%61,828
Oct 17, 20241.791.801.731.761.76-1.40%13,607
Oct 16, 20241.691.791.691.791.792.00%14,455
Oct 15, 20241.771.801.571.751.75-0.79%61,047
Oct 14, 20241.841.841.721.761.76-3.08%20,388
Oct 11, 20241.821.851.771.821.821.68%6,968
Oct 10, 20241.871.901.771.791.79-4.79%76,156
Oct 9, 20241.911.941.871.881.881.08%14,695
Oct 8, 20241.911.931.861.861.86-4.37%10,754
Oct 7, 20241.951.981.941.951.95-0.26%33,210
Oct 4, 20241.931.971.931.951.95-0.26%18,761
Oct 3, 20241.972.041.861.961.96-2.74%78,428
Oct 2, 20242.002.062.002.012.01-1.23%28,671
Oct 1, 20241.922.051.892.042.045.99%19,262
Sep 30, 20242.022.101.921.921.92-3.03%64,763
Sep 27, 20242.002.021.961.981.98-1.00%35,256
Sep 26, 20241.942.051.922.002.00-1.23%64,140
Sep 25, 20242.092.092.012.032.03-1.70%75,708
Sep 24, 20242.052.121.992.062.060.98%92,976
Sep 23, 20242.212.212.022.042.04-6.42%109,096
Sep 20, 20242.062.192.002.182.189.55%278,711
Sep 19, 20241.911.991.881.991.997.34%131,303
Sep 18, 20241.761.881.731.851.855.34%106,507
Sep 17, 20241.781.801.741.761.76-0.56%80,376
Sep 16, 20241.731.801.721.771.771.72%78,500
Sep 13, 20241.751.791.661.741.742.35%209,765
Sep 12, 20241.521.761.501.701.7011.84%183,030
Sep 11, 20241.471.571.471.521.523.40%44,020
Sep 10, 20241.441.481.421.471.47-0.68%11,975
Sep 9, 20241.421.481.421.481.484.37%12,599
Sep 6, 20241.471.481.401.421.42-4.19%36,604
Sep 5, 20241.511.511.451.481.48-1.27%15,686
Sep 4, 20241.521.561.481.501.50-3.29%8,444
Sep 3, 20241.541.551.501.551.550.98%23,278
Aug 30, 20241.571.581.521.541.540.66%4,956
Aug 29, 20241.551.551.501.531.53-0.97%26,030
Aug 28, 20241.511.581.501.541.541.65%50,199
Aug 27, 20241.541.551.511.521.52-0.98%9,456
Aug 26, 20241.521.561.511.531.53-0.33%11,146
Aug 23, 20241.541.541.531.541.54-0.32%9,748
Aug 22, 20241.551.551.531.541.541.25%6,848
Aug 21, 20241.521.551.511.521.52-1.23%22,229
Aug 20, 20241.541.581.521.541.54-1.79%9,547
Aug 19, 20241.601.601.531.571.57-0.13%17,106
Aug 16, 20241.601.611.551.571.57-0.63%6,626
Aug 15, 20241.591.611.541.581.58-0.63%29,208
Aug 14, 20241.581.641.571.591.59-48,565
Aug 13, 20241.551.621.551.591.59-7,170
Aug 12, 20241.551.621.521.591.592.58%36,182
Aug 9, 20241.551.591.481.551.55-0.32%116,207
Aug 8, 20241.601.601.551.561.560.65%12,623
Aug 7, 20241.611.621.531.551.55-2.83%18,162
Aug 6, 20241.641.641.581.591.59-0.93%49,420
Aug 5, 20241.611.631.561.611.61-5.31%98,764
Aug 2, 20241.721.811.681.701.70-2.02%66,442
Aug 1, 20241.781.781.721.731.73-0.57%37,894
Jul 31, 20241.781.801.741.741.74-1.69%41,715
Jul 30, 20241.771.781.771.771.77-0.28%16,318
Jul 29, 20241.771.781.771.781.78-0.28%5,374
Jul 26, 20241.771.801.771.781.78-0.56%7,420
Jul 25, 20241.781.791.761.791.790.56%7,004
Jul 24, 20241.801.831.781.781.78-1.11%16,856
Jul 23, 20241.761.901.751.801.802.27%37,795
Jul 22, 20241.751.771.721.761.760.57%19,314
Jul 19, 20241.771.771.731.751.75-3.58%14,040
Jul 18, 20241.861.891.751.821.82-2.47%82,210
Jul 17, 20241.901.901.851.861.86-3.58%15,767
Jul 16, 20241.781.981.771.931.939.53%53,422
Jul 15, 20241.731.791.731.761.760.69%26,868
Jul 12, 20241.791.811.721.751.75-1.13%101,469
Jul 11, 20241.781.781.731.771.77-1.12%79,344
Jul 10, 20241.781.801.761.791.79-110,789
Jul 9, 20241.851.861.761.791.79-3.24%41,177
Jul 8, 20241.891.901.841.851.85-1.60%36,160
Jul 5, 20241.871.891.861.881.880.27%12,105
Jul 3, 20241.871.901.871.881.880.27%5,621
Jul 2, 20241.851.881.851.871.870.54%40,917