Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.160
+0.005 (0.43%)
Jun 26, 2025, 4:00 PM - Market closed

Globus Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20251.201.201.161.161.160.43%15,520
Jun 25, 20251.251.251.151.161.16-7.23%38,391
Jun 24, 20251.301.311.211.251.25-3.49%40,988
Jun 23, 20251.151.401.141.291.2912.17%193,143
Jun 20, 20251.201.201.131.151.15-6.50%43,273
Jun 18, 20251.261.271.161.231.23-8.21%92,776
Jun 17, 20251.241.351.131.341.344.69%196,674
Jun 16, 20251.301.321.171.281.28-5.19%404,767
Jun 13, 20251.141.361.131.351.3519.47%218,844
Jun 12, 20251.151.171.131.131.13-2.59%15,790
Jun 11, 20251.201.201.161.161.16-0.85%7,017
Jun 10, 20251.191.191.151.171.170.86%17,279
Jun 9, 20251.151.191.151.161.16-0.85%9,472
Jun 6, 20251.151.191.151.171.17-6,895
Jun 5, 20251.251.251.161.171.17-6.40%21,094
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