Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.215
-0.035 (-2.80%)
Jun 5, 2025, 10:01 AM - Market open
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 1.11 | 1.27 | 1.10 | 1.25 | 1.25 | 14.68% | 93,582 |
| Jun 3, 2025 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -2.68% | 19,165 |
| Jun 2, 2025 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | 3.70% | 25,927 |
| May 30, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 5,037 |
| May 29, 2025 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -7.20% | 37,701 |
| May 28, 2025 | 1.06 | 1.15 | 1.03 | 1.15 | 1.15 | 10.87% | 48,595 |
| May 27, 2025 | 1.06 | 1.06 | 0.99 | 1.04 | 1.04 | 1.96% | 53,381 |
| May 23, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 7,519 |
| May 22, 2025 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | -3.81% | 41,833 |
| May 21, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 13,117 |
| May 20, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 20,843 |
| May 19, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 26,338 |
| May 16, 2025 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 23,591 |
| May 15, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.46% | 15,448 |
| May 14, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 30,677 |
| May 13, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -2.19% | 6,974 |
| May 12, 2025 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -2.98% | 21,140 |
| May 9, 2025 | 1.10 | 1.18 | 1.09 | 1.18 | 1.18 | 7.80% | 12,050 |
| May 8, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 4,048 |
| May 7, 2025 | 1.09 | 1.14 | 1.07 | 1.09 | 1.09 | - | 5,889 |
| May 6, 2025 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 5,402 |
| May 5, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 21,938 |
| May 2, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 3.74% | 11,092 |
| May 1, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 12,991 |
| Apr 30, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 10,602 |
| Apr 29, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 7,355 |
| Apr 28, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.31% | 20,474 |
| Apr 25, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | - | 6,903 |
| Apr 24, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.33% | 7,438 |
| Apr 23, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 7,907 |
| Apr 22, 2025 | 1.10 | 1.16 | 1.05 | 1.14 | 1.14 | 3.64% | 67,592 |
| Apr 21, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.35% | 5,656 |
| 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 |