Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.800
+0.090 (5.26%)
Feb 17, 2026, 1:01 PM EST - Market open
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | - | 2.16% | 35,433 |
| Feb 13, 2026 | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | 1.79% | 14,311 |
| Feb 12, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 3,529 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | -2.86% | 24,290 |
| Feb 10, 2026 | 1.78 | 1.80 | 1.71 | 1.75 | 1.75 | -2.23% | 45,645 |
| Feb 9, 2026 | 1.56 | 1.85 | 1.48 | 1.79 | 1.79 | 14.74% | 204,677 |
| Feb 6, 2026 | 1.51 | 1.57 | 1.47 | 1.56 | 1.56 | 1.96% | 28,740 |
| Feb 5, 2026 | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | 0.66% | 49,598 |
| Feb 4, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 31,039 |
| Feb 3, 2026 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | 0.67% | 16,414 |
| Feb 2, 2026 | 1.61 | 1.63 | 1.50 | 1.50 | 1.50 | -6.83% | 63,318 |
| Jan 30, 2026 | 1.61 | 1.67 | 1.61 | 1.61 | 1.61 | 0.31% | 39,602 |
| Jan 29, 2026 | 1.63 | 1.65 | 1.59 | 1.61 | 1.61 | 0.94% | 30,510 |
| Jan 28, 2026 | 1.68 | 1.70 | 1.59 | 1.59 | 1.59 | -6.74% | 54,827 |
| Jan 27, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | 0.29% | 64,048 |
| Jan 26, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | - | 22,916 |
| Jan 23, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | - | 43,185 |
| Jan 22, 2026 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | 1.19% | 22,498 |
| Jan 21, 2026 | 1.61 | 1.71 | 1.61 | 1.68 | 1.68 | 2.44% | 45,834 |
| Jan 20, 2026 | 1.67 | 1.67 | 1.60 | 1.64 | 1.64 | -1.80% | 30,340 |
| Jan 16, 2026 | 1.73 | 1.74 | 1.67 | 1.67 | 1.67 | -2.91% | 16,098 |
| Jan 15, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | - | 27,194 |
| Jan 14, 2026 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | 4.88% | 63,636 |
| Jan 13, 2026 | 1.63 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 9,185 |
| Jan 12, 2026 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | - | 11,643 |
| Jan 9, 2026 | 1.67 | 1.71 | 1.62 | 1.65 | 1.65 | -0.60% | 21,019 |
| Jan 8, 2026 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -2.35% | 21,905 |
| Jan 7, 2026 | 1.71 | 1.75 | 1.67 | 1.70 | 1.70 | 0.59% | 38,787 |
| Jan 6, 2026 | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | -2.31% | 30,937 |
| Jan 5, 2026 | 1.66 | 1.82 | 1.65 | 1.73 | 1.73 | 4.22% | 104,370 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | -5.14% | 66,180 |
| Dec 31, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 75,850 |
| Dec 30, 2025 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | - | 61,206 |
| Dec 29, 2025 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | 2.34% | 174,776 |
| Dec 26, 2025 | 1.68 | 1.80 | 1.68 | 1.71 | 1.71 | 0.59% | 58,199 |
| Dec 24, 2025 | 1.72 | 1.77 | 1.65 | 1.70 | 1.70 | - | 32,788 |
| Dec 23, 2025 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | - | 96,972 |
| Dec 22, 2025 | 1.75 | 1.78 | 1.62 | 1.70 | 1.70 | - | 110,850 |
| Dec 19, 2025 | 1.53 | 1.71 | 1.53 | 1.70 | 1.70 | 12.58% | 691,109 |
| Dec 18, 2025 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 2.72% | 97,061 |
| Dec 17, 2025 | 1.47 | 1.50 | 1.41 | 1.47 | 1.47 | - | 90,154 |
| Dec 16, 2025 | 1.54 | 1.55 | 1.46 | 1.47 | 1.47 | -5.16% | 93,042 |
| Dec 15, 2025 | 1.46 | 1.61 | 1.45 | 1.55 | 1.55 | 6.16% | 245,922 |
| Dec 12, 2025 | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | -7.01% | 164,347 |
| Dec 11, 2025 | 1.68 | 1.69 | 1.57 | 1.57 | 1.57 | -8.19% | 159,906 |
| Dec 10, 2025 | 1.84 | 1.89 | 1.70 | 1.71 | 1.71 | -8.06% | 204,401 |
| Dec 9, 2025 | 1.99 | 1.99 | 1.82 | 1.86 | 1.86 | -1.12% | 163,107 |
| Dec 8, 2025 | 1.80 | 1.93 | 1.72 | 1.88 | 1.88 | 4.50% | 237,596 |
| Dec 5, 2025 | 1.85 | 1.85 | 1.73 | 1.80 | 1.80 | -2.17% | 195,465 |
| Dec 4, 2025 | 1.63 | 1.84 | 1.56 | 1.84 | 1.84 | 16.46% | 683,346 |