Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.215
-0.035 (-2.80%)
Jun 5, 2025, 10:01 AM - Market open

Globus Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20251.111.271.101.251.2514.68%93,582
Jun 3, 20251.151.151.071.091.09-2.68%19,165
Jun 2, 20251.131.141.091.121.123.70%25,927
May 30, 20251.071.091.071.081.080.93%5,037
May 29, 20251.131.141.071.071.07-7.20%37,701
May 28, 20251.061.151.031.151.1510.87%48,595
May 27, 20251.061.060.991.041.041.96%53,381
May 23, 20251.011.041.011.021.020.99%7,519
May 22, 20251.021.071.001.011.01-3.81%41,833
May 21, 20251.051.061.021.051.05-0.94%13,117
May 20, 20251.021.061.021.061.062.91%20,843
May 19, 20251.051.081.021.031.03-1.90%26,338
May 16, 20251.081.101.051.051.05-3.67%23,591
May 15, 20251.111.111.071.091.09-0.46%15,448
May 14, 20251.111.121.071.101.10-1.79%30,677
May 13, 20251.131.131.101.121.12-2.19%6,974
May 12, 20251.201.201.121.141.14-2.98%21,140
May 9, 20251.101.181.091.181.187.80%12,050
May 8, 20251.081.101.081.091.09-4,048
May 7, 20251.091.141.071.091.09-5,889
May 6, 20251.081.121.081.091.09-0.91%5,402
May 5, 20251.131.131.081.101.10-0.90%21,938
May 2, 20251.091.111.091.111.113.74%11,092
May 1, 20251.111.111.071.071.07-1.83%12,991
Apr 30, 20251.121.121.081.091.09-3.54%10,602
Apr 29, 20251.111.131.111.131.13-7,355
Apr 28, 20251.141.151.131.131.13-1.31%20,474
Apr 25, 20251.141.151.111.151.15-6,903
Apr 24, 20251.131.151.101.151.151.33%7,438
Apr 23, 20251.141.161.111.131.13-0.88%7,907
Apr 22, 20251.101.161.051.141.143.64%67,592
Apr 21, 20251.111.121.101.101.10-1.35%5,656
Apr 17, 20251.161.171.111.121.12-1.33%11,314
Apr 16, 20251.161.161.111.131.13-0.88%6,173
Apr 15, 20251.211.211.121.141.14-4.20%10,491
Apr 14, 20251.111.191.111.191.196.34%51,350
Apr 11, 20251.151.151.111.121.12-0.97%9,197
Apr 10, 20251.101.171.101.131.133.67%32,751
Apr 9, 20251.151.191.091.091.09-6.03%78,514
Apr 8, 20251.161.181.131.161.16-0.43%24,544
Apr 7, 20251.121.171.001.171.171.30%48,435
Apr 4, 20251.221.231.091.151.15-2.95%239,043
Apr 3, 20251.181.231.161.191.19-1.99%9,117
Apr 2, 20251.201.231.201.211.21-0.08%16,836
Apr 1, 20251.181.271.181.211.21-27,328
Mar 31, 20251.151.221.151.211.210.41%16,732
Mar 28, 20251.211.211.201.211.21-8,878
Mar 27, 20251.151.211.151.211.213.88%17,596
Mar 26, 20251.131.241.131.161.16-2.52%50,226
Mar 25, 20251.201.251.181.191.19-4.03%21,163