Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.110
-0.020 (-1.77%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -1.33% | 11,314 |
| Apr 16, 2025 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 6,173 |
| Apr 15, 2025 | 1.21 | 1.21 | 1.12 | 1.14 | 1.14 | -4.20% | 10,491 |
| Apr 14, 2025 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 6.34% | 51,350 |
| Apr 11, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.97% | 9,197 |
| Apr 10, 2025 | 1.10 | 1.17 | 1.10 | 1.13 | 1.13 | 3.67% | 32,751 |
| Apr 9, 2025 | 1.15 | 1.19 | 1.09 | 1.09 | 1.09 | -6.03% | 78,514 |
| Apr 8, 2025 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -0.43% | 24,544 |
| Apr 7, 2025 | 1.12 | 1.17 | 1.00 | 1.17 | 1.17 | 1.30% | 48,435 |
| Apr 4, 2025 | 1.22 | 1.23 | 1.09 | 1.15 | 1.15 | -2.95% | 239,043 |
| Apr 3, 2025 | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | -1.99% | 9,117 |
| Apr 2, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.08% | 16,836 |
| Apr 1, 2025 | 1.18 | 1.27 | 1.18 | 1.21 | 1.21 | - | 27,328 |
| Mar 31, 2025 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 0.41% | 16,732 |
| Mar 28, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 8,878 |
| Mar 27, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 3.88% | 17,596 |
| Mar 26, 2025 | 1.13 | 1.24 | 1.13 | 1.16 | 1.16 | -2.52% | 50,226 |
| Mar 25, 2025 | 1.20 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 21,163 |
| Mar 24, 2025 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | -0.40% | 10,901 |
| Mar 21, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | -0.40% | 2,214 |
| Mar 20, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 5,441 |
| Mar 19, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 4,864 |
| Mar 18, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -2.38% | 13,346 |
| Mar 17, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -2.33% | 8,649 |
| Mar 14, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 5.74% | 9,067 |
| Mar 13, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.58% | 19,146 |
| Mar 12, 2025 | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | 0.25% | 17,897 |
| Mar 11, 2025 | 1.24 | 1.28 | 1.20 | 1.21 | 1.21 | -3.20% | 37,729 |
| Mar 10, 2025 | 1.31 | 1.34 | 1.18 | 1.25 | 1.25 | -3.10% | 52,090 |
| Mar 7, 2025 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 3.12% | 17,969 |
| Mar 6, 2025 | 1.24 | 1.36 | 1.24 | 1.25 | 1.25 | 2.54% | 11,472 |
| Mar 5, 2025 | 1.22 | 1.27 | 1.19 | 1.22 | 1.22 | -2.01% | 47,757 |
| Mar 4, 2025 | 1.25 | 1.25 | 1.18 | 1.25 | 1.25 | -1.97% | 7,867 |
| Mar 3, 2025 | 1.29 | 1.40 | 1.23 | 1.27 | 1.27 | -2.31% | 31,099 |
| Feb 28, 2025 | 1.32 | 1.39 | 1.25 | 1.30 | 1.30 | -1.66% | 72,903 |
| Feb 27, 2025 | 1.35 | 1.40 | 1.31 | 1.32 | 1.32 | -4.20% | 21,920 |
| Feb 26, 2025 | 1.31 | 1.41 | 1.31 | 1.38 | 1.38 | 3.76% | 37,721 |
| Feb 25, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 10,466 |
| Feb 24, 2025 | 1.32 | 1.38 | 1.26 | 1.35 | 1.35 | 1.12% | 56,032 |
| 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 |