Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.140
+0.020 (1.79%)
Dec 20, 2024, 4:00 PM EST - Market closed
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.09 | 1.16 | 1.07 | 1.14 | 1.14 | 2.70% | 40,208 |
| Dec 19, 2024 | 1.12 | 1.15 | 1.07 | 1.11 | 1.11 | 3.74% | 72,037 |
| Dec 18, 2024 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -3.60% | 114,900 |
| 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 | -2.48% | 40,607 |
| Dec 13, 2024 | 1.25 | 1.27 | 1.14 | 1.21 | 1.21 | -3.97% | 141,000 |
| Dec 12, 2024 | 1.26 | 1.33 | 1.24 | 1.26 | 1.26 | - | 26,600 |
| 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% | 17,600 |
| Dec 9, 2024 | 1.34 | 1.38 | 1.30 | 1.36 | 1.36 | 0.74% | 26,200 |
| Dec 6, 2024 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -4.26% | 47,000 |
| Dec 5, 2024 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -1.40% | 35,100 |
| 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% | 35,530 |
| 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% | 79,800 |
| 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% | 4,800 |
| 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 | -4.20% | 51,900 |
| Nov 19, 2024 | 1.44 | 1.52 | 1.41 | 1.43 | 1.43 | -0.69% | 64,049 |
| 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 | -0.65% | 27,909 |
| Nov 12, 2024 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | 0.65% | 18,300 |
| 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 | -1.28% | 10,700 |
| Nov 7, 2024 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | 2.63% | 21,330 |
| Nov 6, 2024 | 1.47 | 1.62 | 1.47 | 1.52 | 1.52 | -0.65% | 19,100 |
| Nov 5, 2024 | 1.58 | 1.59 | 1.48 | 1.53 | 1.53 | -3.16% | 82,152 |
| 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 | -1.75% | 10,900 |
| Oct 31, 2024 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 8,400 |
| Oct 30, 2024 | 1.69 | 1.73 | 1.67 | 1.70 | 1.70 | 0.59% | 22,900 |
| Oct 29, 2024 | 1.69 | 1.79 | 1.67 | 1.69 | 1.69 | -1.74% | 62,100 |
| Oct 28, 2024 | 1.76 | 1.77 | 1.70 | 1.72 | 1.72 | -2.82% | 15,100 |
| 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% | 23,400 |
| Oct 22, 2024 | 1.84 | 1.85 | 1.78 | 1.78 | 1.78 | -1.11% | 20,703 |
| Oct 21, 2024 | 1.80 | 1.84 | 1.78 | 1.80 | 1.80 | -0.55% | 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 | -1.68% | 13,607 |
| Oct 16, 2024 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 2.29% | 14,455 |
| Oct 15, 2024 | 1.77 | 1.80 | 1.57 | 1.75 | 1.75 | -0.57% | 61,047 |
| Oct 14, 2024 | 1.84 | 1.84 | 1.72 | 1.76 | 1.76 | -3.30% | 20,400 |
| Oct 11, 2024 | 1.82 | 1.85 | 1.77 | 1.82 | 1.82 | 1.68% | 7,000 |
| Oct 10, 2024 | 1.87 | 1.90 | 1.77 | 1.79 | 1.79 | -4.79% | 76,200 |
| Oct 9, 2024 | 1.91 | 1.94 | 1.87 | 1.88 | 1.88 | 1.08% | 14,700 |
| Oct 8, 2024 | 1.91 | 1.93 | 1.86 | 1.86 | 1.86 | -4.62% | 10,800 |
| Oct 7, 2024 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | - | 33,210 |
| Oct 4, 2024 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | -0.51% | 18,800 |
| Oct 3, 2024 | 1.97 | 2.04 | 1.86 | 1.96 | 1.96 | -2.49% | 78,428 |
| Oct 2, 2024 | 2.00 | 2.06 | 2.00 | 2.01 | 2.01 | -0.99% | 28,700 |
| Oct 1, 2024 | 1.92 | 2.05 | 1.89 | 2.03 | 2.03 | 5.73% | 19,300 |
| Sep 30, 2024 | 2.02 | 2.10 | 1.92 | 1.92 | 1.92 | -3.03% | 64,800 |
| Sep 27, 2024 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -1.00% | 35,300 |
| Sep 26, 2024 | 1.94 | 2.05 | 1.92 | 2.00 | 2.00 | -1.48% | 64,140 |
| Sep 25, 2024 | 2.09 | 2.09 | 2.01 | 2.03 | 2.03 | -1.46% | 75,708 |
| Sep 24, 2024 | 2.05 | 2.12 | 1.99 | 2.06 | 2.06 | 0.98% | 93,000 |
| Sep 23, 2024 | 2.21 | 2.21 | 2.02 | 2.04 | 2.04 | -6.42% | 109,100 |
| Sep 20, 2024 | 2.06 | 2.19 | 2.00 | 2.18 | 2.18 | 9.55% | 278,711 |
| Sep 19, 2024 | 1.91 | 1.99 | 1.88 | 1.99 | 1.99 | 7.57% | 131,303 |
| Sep 18, 2024 | 1.76 | 1.88 | 1.73 | 1.85 | 1.85 | 5.11% | 106,507 |
| Sep 17, 2024 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -0.56% | 80,400 |
| Sep 16, 2024 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | 1.72% | 78,500 |
| Sep 13, 2024 | 1.75 | 1.79 | 1.66 | 1.74 | 1.74 | 2.35% | 209,800 |
| Sep 12, 2024 | 1.52 | 1.76 | 1.50 | 1.70 | 1.70 | 11.84% | 183,030 |
| Sep 11, 2024 | 1.47 | 1.57 | 1.47 | 1.52 | 1.52 | 3.40% | 44,020 |
| Sep 10, 2024 | 1.44 | 1.48 | 1.42 | 1.47 | 1.47 | -0.68% | 12,000 |
| Sep 9, 2024 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 12,600 |
| Sep 6, 2024 | 1.47 | 1.48 | 1.40 | 1.42 | 1.42 | -4.05% | 36,604 |
| Sep 5, 2024 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 15,700 |
| Sep 4, 2024 | 1.52 | 1.56 | 1.48 | 1.50 | 1.50 | -3.23% | 8,544 |
| Sep 3, 2024 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | 23,300 |
| Aug 30, 2024 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | - | 5,000 |
| Aug 29, 2024 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 26,030 |
| Aug 28, 2024 | 1.51 | 1.58 | 1.50 | 1.54 | 1.54 | 1.32% | 50,200 |
| Aug 27, 2024 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 9,456 |
| Aug 26, 2024 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 11,146 |
| Aug 23, 2024 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 9,748 |
| Aug 22, 2024 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 1.32% | 6,848 |
| Aug 21, 2024 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 22,229 |
| Aug 20, 2024 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | -1.91% | 9,547 |
| Aug 19, 2024 | 1.60 | 1.60 | 1.53 | 1.57 | 1.57 | - | 17,106 |
| Aug 16, 2024 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 6,626 |
| Aug 15, 2024 | 1.59 | 1.61 | 1.54 | 1.58 | 1.58 | -0.63% | 29,208 |
| Aug 14, 2024 | 1.58 | 1.64 | 1.57 | 1.59 | 1.59 | - | 48,600 |
| Aug 13, 2024 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | - | 7,200 |
| Aug 12, 2024 | 1.55 | 1.62 | 1.52 | 1.59 | 1.59 | 2.58% | 36,200 |
| Aug 9, 2024 | 1.55 | 1.59 | 1.48 | 1.55 | 1.55 | -0.64% | 116,207 |
| Aug 8, 2024 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 12,623 |
| Aug 7, 2024 | 1.61 | 1.62 | 1.53 | 1.55 | 1.55 | -2.52% | 18,200 |
| Aug 6, 2024 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -1.24% | 49,420 |
| Aug 5, 2024 | 1.61 | 1.63 | 1.56 | 1.61 | 1.61 | -5.29% | 98,800 |
| Aug 2, 2024 | 1.72 | 1.80 | 1.68 | 1.70 | 1.70 | -1.73% | 66,442 |
| Aug 1, 2024 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -0.57% | 37,900 |