Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.680
-0.020 (-1.18%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | -1.47% | 10,877 |
| Oct 31, 2024 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | 0.29% | 8,357 |
| Oct 30, 2024 | 1.69 | 1.73 | 1.67 | 1.70 | 1.70 | 0.47% | 22,876 |
| Oct 29, 2024 | 1.69 | 1.79 | 1.67 | 1.69 | 1.69 | -1.63% | 62,078 |
| Oct 28, 2024 | 1.76 | 1.77 | 1.70 | 1.72 | 1.72 | -2.82% | 15,059 |
| Oct 25, 2024 | 1.74 | 1.79 | 1.69 | 1.77 | 1.77 | 1.14% | 43,500 |
| Oct 24, 2024 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 10,126 |
| Oct 23, 2024 | 1.78 | 1.80 | 1.70 | 1.72 | 1.72 | -3.37% | 23,396 |
| Oct 22, 2024 | 1.84 | 1.85 | 1.78 | 1.78 | 1.78 | -1.22% | 20,703 |
| Oct 21, 2024 | 1.80 | 1.84 | 1.78 | 1.80 | 1.80 | -0.44% | 12,924 |
| Oct 18, 2024 | 1.77 | 1.90 | 1.76 | 1.81 | 1.81 | 2.84% | 61,828 |
| Oct 17, 2024 | 1.79 | 1.80 | 1.73 | 1.76 | 1.76 | -1.40% | 13,607 |
| Oct 16, 2024 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 2.00% | 14,455 |
| Oct 15, 2024 | 1.77 | 1.80 | 1.57 | 1.75 | 1.75 | -0.79% | 61,047 |
| Oct 14, 2024 | 1.84 | 1.84 | 1.72 | 1.76 | 1.76 | -3.08% | 20,388 |
| Oct 11, 2024 | 1.82 | 1.85 | 1.77 | 1.82 | 1.82 | 1.68% | 6,968 |
| Oct 10, 2024 | 1.87 | 1.90 | 1.77 | 1.79 | 1.79 | -4.79% | 76,156 |
| Oct 9, 2024 | 1.91 | 1.94 | 1.87 | 1.88 | 1.88 | 1.08% | 14,695 |
| Oct 8, 2024 | 1.91 | 1.93 | 1.86 | 1.86 | 1.86 | -4.37% | 10,754 |
| Oct 7, 2024 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | -0.26% | 33,210 |
| Oct 4, 2024 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | -0.26% | 18,761 |
| Oct 3, 2024 | 1.97 | 2.04 | 1.86 | 1.96 | 1.96 | -2.74% | 78,428 |
| Oct 2, 2024 | 2.00 | 2.06 | 2.00 | 2.01 | 2.01 | -1.23% | 28,671 |
| Oct 1, 2024 | 1.92 | 2.05 | 1.89 | 2.04 | 2.04 | 5.99% | 19,262 |
| Sep 30, 2024 | 2.02 | 2.10 | 1.92 | 1.92 | 1.92 | -3.03% | 64,763 |
| Sep 27, 2024 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -1.00% | 35,256 |
| Sep 26, 2024 | 1.94 | 2.05 | 1.92 | 2.00 | 2.00 | -1.23% | 64,140 |
| Sep 25, 2024 | 2.09 | 2.09 | 2.01 | 2.03 | 2.03 | -1.70% | 75,708 |
| Sep 24, 2024 | 2.05 | 2.12 | 1.99 | 2.06 | 2.06 | 0.98% | 92,976 |
| Sep 23, 2024 | 2.21 | 2.21 | 2.02 | 2.04 | 2.04 | -6.42% | 109,096 |
| Sep 20, 2024 | 2.06 | 2.19 | 2.00 | 2.18 | 2.18 | 9.55% | 278,711 |
| Sep 19, 2024 | 1.91 | 1.99 | 1.88 | 1.99 | 1.99 | 7.34% | 131,303 |
| Sep 18, 2024 | 1.76 | 1.88 | 1.73 | 1.85 | 1.85 | 5.34% | 106,507 |
| Sep 17, 2024 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -0.56% | 80,376 |
| Sep 16, 2024 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | 1.72% | 78,500 |
| Sep 13, 2024 | 1.75 | 1.79 | 1.66 | 1.74 | 1.74 | 2.35% | 209,765 |
| Sep 12, 2024 | 1.52 | 1.76 | 1.50 | 1.70 | 1.70 | 11.84% | 183,030 |
| Sep 11, 2024 | 1.47 | 1.57 | 1.47 | 1.52 | 1.52 | 3.40% | 44,020 |
| Sep 10, 2024 | 1.44 | 1.48 | 1.42 | 1.47 | 1.47 | -0.68% | 11,975 |
| Sep 9, 2024 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.37% | 12,599 |
| Sep 6, 2024 | 1.47 | 1.48 | 1.40 | 1.42 | 1.42 | -4.19% | 36,604 |
| Sep 5, 2024 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -1.27% | 15,686 |
| Sep 4, 2024 | 1.52 | 1.56 | 1.48 | 1.50 | 1.50 | -3.29% | 8,444 |
| Sep 3, 2024 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 0.98% | 23,278 |
| Aug 30, 2024 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | 0.66% | 4,956 |
| Aug 29, 2024 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -0.97% | 26,030 |
| Aug 28, 2024 | 1.51 | 1.58 | 1.50 | 1.54 | 1.54 | 1.65% | 50,199 |
| Aug 27, 2024 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.98% | 9,456 |
| Aug 26, 2024 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | -0.33% | 11,146 |
| Aug 23, 2024 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.32% | 9,748 |
| Aug 22, 2024 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 1.25% | 6,848 |
| Aug 21, 2024 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -1.23% | 22,229 |
| Aug 20, 2024 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | -1.79% | 9,547 |
| Aug 19, 2024 | 1.60 | 1.60 | 1.53 | 1.57 | 1.57 | -0.13% | 17,106 |
| Aug 16, 2024 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -0.63% | 6,626 |
| Aug 15, 2024 | 1.59 | 1.61 | 1.54 | 1.58 | 1.58 | -0.63% | 29,208 |
| Aug 14, 2024 | 1.58 | 1.64 | 1.57 | 1.59 | 1.59 | - | 48,565 |
| Aug 13, 2024 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | - | 7,170 |
| Aug 12, 2024 | 1.55 | 1.62 | 1.52 | 1.59 | 1.59 | 2.58% | 36,182 |
| Aug 9, 2024 | 1.55 | 1.59 | 1.48 | 1.55 | 1.55 | -0.32% | 116,207 |
| Aug 8, 2024 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 12,623 |
| Aug 7, 2024 | 1.61 | 1.62 | 1.53 | 1.55 | 1.55 | -2.83% | 18,162 |
| Aug 6, 2024 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -0.93% | 49,420 |
| Aug 5, 2024 | 1.61 | 1.63 | 1.56 | 1.61 | 1.61 | -5.31% | 98,764 |
| Aug 2, 2024 | 1.72 | 1.81 | 1.68 | 1.70 | 1.70 | -2.02% | 66,442 |
| Aug 1, 2024 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -0.57% | 37,894 |
| Jul 31, 2024 | 1.78 | 1.80 | 1.74 | 1.74 | 1.74 | -1.69% | 41,715 |
| Jul 30, 2024 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -0.28% | 16,318 |
| Jul 29, 2024 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -0.28% | 5,374 |
| Jul 26, 2024 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 7,420 |
| Jul 25, 2024 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | 7,004 |
| Jul 24, 2024 | 1.80 | 1.83 | 1.78 | 1.78 | 1.78 | -1.11% | 16,856 |
| Jul 23, 2024 | 1.76 | 1.90 | 1.75 | 1.80 | 1.80 | 2.27% | 37,795 |
| Jul 22, 2024 | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | 0.57% | 19,314 |
| Jul 19, 2024 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -3.58% | 14,040 |
| Jul 18, 2024 | 1.86 | 1.89 | 1.75 | 1.82 | 1.82 | -2.47% | 82,210 |
| Jul 17, 2024 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -3.58% | 15,767 |
| Jul 16, 2024 | 1.78 | 1.98 | 1.77 | 1.93 | 1.93 | 9.53% | 53,422 |
| Jul 15, 2024 | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | 0.69% | 26,868 |
| Jul 12, 2024 | 1.79 | 1.81 | 1.72 | 1.75 | 1.75 | -1.13% | 101,469 |
| Jul 11, 2024 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | -1.12% | 79,344 |
| Jul 10, 2024 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | - | 110,789 |
| Jul 9, 2024 | 1.85 | 1.86 | 1.76 | 1.79 | 1.79 | -3.24% | 41,177 |
| Jul 8, 2024 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -1.60% | 36,160 |
| Jul 5, 2024 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.27% | 12,105 |
| Jul 3, 2024 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | 0.27% | 5,621 |
| Jul 2, 2024 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 40,917 |
| Jul 1, 2024 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | -1.06% | 26,891 |
| Jun 28, 2024 | 1.90 | 1.92 | 1.87 | 1.88 | 1.88 | -1.05% | 46,940 |
| Jun 27, 2024 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | 9,048 |
| Jun 26, 2024 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | 0.26% | 14,908 |
| Jun 25, 2024 | 1.91 | 1.95 | 1.91 | 1.92 | 1.92 | -0.78% | 26,916 |
| Jun 24, 2024 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 35,836 |
| Jun 21, 2024 | 1.96 | 1.98 | 1.91 | 1.94 | 1.94 | - | 45,449 |
| Jun 20, 2024 | 1.95 | 1.99 | 1.93 | 1.94 | 1.94 | -2.02% | 24,072 |
| Jun 18, 2024 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | 1.02% | 24,488 |
| Jun 17, 2024 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 33,126 |
| Jun 14, 2024 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | -1.50% | 64,841 |
| Jun 13, 2024 | 2.00 | 2.07 | 1.97 | 2.00 | 2.00 | - | 22,396 |
| Jun 12, 2024 | 2.08 | 2.08 | 1.97 | 2.00 | 2.00 | -0.50% | 48,660 |