Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.140
+0.010 (0.89%)
At close: Oct 13, 2025, 4:00 PM EDT
1.160
+0.020 (1.75%)
After-hours: Oct 13, 2025, 5:22 PM EDT
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.49% | 23,224 |
| Aug 25, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.08% | 8,074 |
| Aug 22, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.43% | 82,998 |
| Aug 21, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 16,133 |
| Aug 20, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 15,334 |
| Aug 19, 2025 | 1.04 | 1.11 | 1.02 | 1.05 | 1.05 | 1.45% | 140,209 |
| Aug 18, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.48% | 38,926 |
| Aug 15, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -0.49% | 54,185 |
| Aug 14, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.50% | 16,746 |
| Aug 13, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -3.38% | 24,037 |
| Aug 12, 2025 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 1.47% | 11,921 |
| Aug 11, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 40,192 |
| Aug 8, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -5.66% | 37,435 |
| Aug 7, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | - | 11,119 |
| Aug 6, 2025 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 23,652 |
| Aug 5, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | - | 35,968 |
| Aug 4, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 36,445 |