Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.000
-0.035 (-3.38%)
At close: Aug 13, 2025, 4:00 PM
1.010
+0.010 (1.00%)
After-hours: Aug 13, 2025, 4:44 PM EDT
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | - | -1.45% | 7,972 |
| 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 |
| Jul 2, 2025 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | -0.43% | 24,708 |
| Jul 1, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | 1.30% | 13,280 |
| Jun 30, 2025 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 11,501 |
| Jun 27, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 29,309 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 0.43% | 15,520 |
| Jun 25, 2025 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -7.23% | 38,391 |
| Jun 24, 2025 | 1.30 | 1.31 | 1.21 | 1.25 | 1.25 | -3.49% | 40,988 |
| Jun 23, 2025 | 1.15 | 1.40 | 1.14 | 1.29 | 1.29 | 12.17% | 193,143 |
| Jun 20, 2025 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -6.50% | 43,273 |
| Jun 18, 2025 | 1.26 | 1.27 | 1.16 | 1.23 | 1.23 | -8.21% | 92,776 |
| Jun 17, 2025 | 1.24 | 1.35 | 1.13 | 1.34 | 1.34 | 4.69% | 196,674 |
| Jun 16, 2025 | 1.30 | 1.32 | 1.17 | 1.28 | 1.28 | -5.19% | 404,767 |
| Jun 13, 2025 | 1.14 | 1.36 | 1.13 | 1.35 | 1.35 | 19.47% | 218,844 |
| Jun 12, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 15,790 |
| Jun 11, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 7,017 |
| Jun 10, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 17,279 |
| Jun 9, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 9,472 |
| Jun 6, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | - | 6,895 |
| Jun 5, 2025 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -6.40% | 21,094 |
| 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 |