Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.335
-0.015 (-1.13%)
Feb 21, 2025, 4:00 PM EST - Market closed
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | -1.11% | 33,747 |
| Feb 20, 2025 | 1.29 | 1.38 | 1.26 | 1.35 | 1.35 | 7.14% | 41,162 |
| Feb 19, 2025 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -1.18% | 18,547 |
| Feb 18, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | -1.16% | 33,881 |
| Feb 14, 2025 | 1.27 | 1.34 | 1.27 | 1.29 | 1.29 | -2.64% | 48,482 |
| Feb 13, 2025 | 1.34 | 1.36 | 1.30 | 1.33 | 1.33 | 1.15% | 14,064 |
| Feb 12, 2025 | 1.32 | 1.40 | 1.31 | 1.31 | 1.31 | 1.55% | 32,332 |
| Feb 11, 2025 | 1.31 | 1.37 | 1.29 | 1.29 | 1.29 | - | 9,483 |
| Feb 10, 2025 | 1.31 | 1.32 | 1.20 | 1.29 | 1.29 | - | 64,265 |
| Feb 7, 2025 | 1.29 | 1.36 | 1.29 | 1.29 | 1.29 | -6.52% | 11,201 |
| Feb 6, 2025 | 1.35 | 1.39 | 1.30 | 1.38 | 1.38 | 0.73% | 11,896 |
| Feb 5, 2025 | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | 1.48% | 11,100 |
| Feb 4, 2025 | 1.35 | 1.43 | 1.29 | 1.35 | 1.35 | -2.53% | 70,738 |
| Feb 3, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 4.92% | 32,348 |
| Jan 31, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -6.45% | 19,176 |
| Jan 30, 2025 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 0.07% | 21,986 |
| Jan 29, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 1.81% | 62,805 |
| Jan 28, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.36% | 27,331 |
| Jan 27, 2025 | 1.35 | 1.40 | 1.33 | 1.38 | 1.38 | - | 37,535 |
| Jan 24, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.36% | 25,498 |
| Jan 23, 2025 | 1.38 | 1.41 | 1.33 | 1.39 | 1.39 | 0.73% | 65,113 |
| Jan 22, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 4.17% | 46,335 |
| Jan 21, 2025 | 1.30 | 1.39 | 1.27 | 1.32 | 1.32 | 0.76% | 49,943 |
| Jan 17, 2025 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | - | 11,855 |
| Jan 16, 2025 | 1.36 | 1.36 | 1.27 | 1.31 | 1.31 | -2.24% | 20,232 |
| Jan 15, 2025 | 1.31 | 1.34 | 1.27 | 1.34 | 1.34 | 3.08% | 11,774 |
| Jan 14, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | 3.17% | 28,219 |
| Jan 13, 2025 | 1.34 | 1.39 | 1.26 | 1.26 | 1.26 | -8.03% | 22,946 |
| Jan 10, 2025 | 1.38 | 1.39 | 1.32 | 1.37 | 1.37 | - | 46,156 |
| Jan 8, 2025 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -3.52% | 24,837 |
| Jan 7, 2025 | 1.35 | 1.44 | 1.35 | 1.42 | 1.42 | 4.41% | 79,485 |
| Jan 6, 2025 | 1.33 | 1.38 | 1.30 | 1.36 | 1.36 | 3.03% | 67,424 |
| Jan 3, 2025 | 1.22 | 1.38 | 1.20 | 1.32 | 1.32 | 8.20% | 116,369 |
| Jan 2, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 4.27% | 46,174 |
| Dec 31, 2024 | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | 0.86% | 76,785 |
| Dec 30, 2024 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 175,802 |
| Dec 27, 2024 | 1.14 | 1.20 | 1.11 | 1.18 | 1.18 | 1.72% | 134,867 |
| Dec 26, 2024 | 1.16 | 1.23 | 1.16 | 1.16 | 1.16 | -1.69% | 58,709 |
| Dec 24, 2024 | 1.11 | 1.22 | 1.11 | 1.18 | 1.18 | 4.42% | 59,839 |
| Dec 23, 2024 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | -0.88% | 59,932 |
| Dec 20, 2024 | 1.09 | 1.16 | 1.07 | 1.14 | 1.14 | 3.17% | 40,270 |
| Dec 19, 2024 | 1.12 | 1.15 | 1.07 | 1.11 | 1.11 | 3.66% | 72,037 |
| Dec 18, 2024 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -3.96% | 114,858 |
| Dec 17, 2024 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -5.93% | 66,151 |
| Dec 16, 2024 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | -2.16% | 40,607 |
| Dec 13, 2024 | 1.25 | 1.27 | 1.14 | 1.21 | 1.21 | -4.29% | 140,982 |
| Dec 12, 2024 | 1.26 | 1.33 | 1.24 | 1.26 | 1.26 | - | 26,592 |
| Dec 11, 2024 | 1.32 | 1.39 | 1.23 | 1.26 | 1.26 | -5.97% | 78,864 |
| Dec 10, 2024 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 17,567 |
| Dec 9, 2024 | 1.34 | 1.38 | 1.30 | 1.36 | 1.36 | 0.74% | 26,179 |
| Dec 6, 2024 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -4.26% | 46,951 |
| Dec 5, 2024 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -1.40% | 35,095 |
| Dec 4, 2024 | 1.41 | 1.45 | 1.39 | 1.43 | 1.43 | 2.14% | 25,180 |
| Dec 3, 2024 | 1.48 | 1.50 | 1.40 | 1.40 | 1.40 | -5.41% | 30,654 |
| Dec 2, 2024 | 1.60 | 1.63 | 1.31 | 1.48 | 1.48 | -7.50% | 164,966 |
| Nov 29, 2024 | 1.48 | 1.64 | 1.48 | 1.60 | 1.60 | 10.34% | 79,788 |
| Nov 27, 2024 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | -1.36% | 17,118 |
| Nov 26, 2024 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | -0.68% | 4,779 |
| Nov 25, 2024 | 1.51 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 47,330 |
| Nov 22, 2024 | 1.30 | 1.54 | 1.29 | 1.50 | 1.50 | 14.50% | 95,708 |
| Nov 21, 2024 | 1.44 | 1.47 | 1.30 | 1.31 | 1.31 | -4.38% | 52,606 |
| Nov 20, 2024 | 1.42 | 1.52 | 1.37 | 1.37 | 1.37 | -4.26% | 51,895 |
| Nov 19, 2024 | 1.44 | 1.52 | 1.41 | 1.43 | 1.43 | -0.62% | 63,914 |
| Nov 18, 2024 | 1.50 | 1.56 | 1.44 | 1.44 | 1.44 | -5.26% | 50,999 |
| Nov 15, 2024 | 1.50 | 1.57 | 1.49 | 1.52 | 1.52 | - | 23,521 |
| Nov 14, 2024 | 1.51 | 1.57 | 1.49 | 1.52 | 1.52 | -1.30% | 28,445 |
| Nov 13, 2024 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | -0.32% | 27,909 |
| Nov 12, 2024 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | 0.32% | 18,272 |
| Nov 11, 2024 | 1.56 | 1.70 | 1.50 | 1.54 | 1.54 | - | 40,393 |
| Nov 8, 2024 | 1.58 | 1.60 | 1.52 | 1.54 | 1.54 | -0.96% | 10,692 |
| Nov 7, 2024 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | 2.30% | 21,330 |
| Nov 6, 2024 | 1.47 | 1.62 | 1.47 | 1.52 | 1.52 | -0.65% | 19,085 |
| Nov 5, 2024 | 1.58 | 1.59 | 1.48 | 1.53 | 1.53 | -3.16% | 82,069 |
| Nov 4, 2024 | 1.67 | 1.67 | 1.53 | 1.58 | 1.58 | -5.95% | 122,518 |
| 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 |