Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.051
-0.029 (-2.71%)
At close: Sep 12, 2025, 4:00 PM EDT
1.050
-0.001 (-0.07%)
After-hours: Sep 12, 2025, 6:38 PM EDT
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | -2.69% | 55,309 |
| Sep 11, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 1.41% | 21,869 |
| Sep 10, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.53% | 21,363 |
| Sep 9, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.84% | 16,825 |
| Sep 8, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -2.37% | 17,789 |
| Sep 5, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 3.43% | 45,178 |
| Sep 4, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.49% | 28,500 |
| Sep 3, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 13,041 |
| Sep 2, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 74,837 |
| Aug 29, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 16,800 |
| Aug 28, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 4,840 |
| Aug 27, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 44,667 |
| Aug 26, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.49% | 23,224 |
| Aug 25, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.08% | 8,074 |
| Aug 22, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.43% | 82,998 |
| Aug 21, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 16,133 |
| Aug 20, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 15,334 |
| Aug 19, 2025 | 1.04 | 1.11 | 1.02 | 1.05 | 1.05 | 1.45% | 140,209 |
| Aug 18, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.48% | 38,926 |
| Aug 15, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -0.49% | 54,185 |
| Aug 14, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.50% | 16,746 |
| Aug 13, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -3.38% | 24,037 |
| Aug 12, 2025 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 1.47% | 11,921 |
| Aug 11, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 40,192 |
| Aug 8, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -5.66% | 37,435 |
| Aug 7, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | - | 11,119 |
| Aug 6, 2025 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 23,652 |
| Aug 5, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | - | 35,968 |
| Aug 4, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 36,445 |
| Aug 1, 2025 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | 1.46% | 24,472 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.38% | 14,059 |
| Jul 30, 2025 | 1.09 | 1.09 | 1.00 | 1.05 | 1.05 | - | 40,746 |
| Jul 29, 2025 | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | -2.78% | 33,647 |
| Jul 28, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 18,740 |
| Jul 25, 2025 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 17,961 |
| Jul 24, 2025 | 1.14 | 1.23 | 1.11 | 1.12 | 1.12 | -0.88% | 44,746 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 22,820 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -0.44% | 20,132 |
| Jul 21, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.44% | 37,670 |
| Jul 18, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.31% | 17,167 |
| Jul 17, 2025 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | -0.43% | 25,224 |
| Jul 16, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 2.22% | 53,406 |
| Jul 15, 2025 | 1.14 | 1.25 | 1.10 | 1.13 | 1.13 | -0.44% | 54,054 |
| Jul 14, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 12,786 |
| Jul 11, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 1.32% | 19,699 |
| Jul 10, 2025 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 0.89% | 28,675 |
| Jul 9, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.17% | 31,649 |
| Jul 8, 2025 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 15,327 |
| Jul 7, 2025 | 1.18 | 1.20 | 1.11 | 1.12 | 1.12 | -4.27% | 13,454 |
| Jul 3, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 4,569 |