Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.470
-0.080 (-5.16%)
At close: Dec 16, 2025, 4:00 PM EST
1.420
-0.050 (-3.39%)
After-hours: Dec 16, 2025, 4:20 PM EST
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.54 | 1.55 | 1.49 | 1.50 | - | -3.23% | 43,693 |
| Dec 15, 2025 | 1.46 | 1.61 | 1.45 | 1.55 | 1.55 | 6.16% | 245,872 |
| 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% | 158,148 |
| 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% | 237,284 |
| Dec 5, 2025 | 1.85 | 1.85 | 1.73 | 1.80 | 1.80 | -2.17% | 195,453 |
| Dec 4, 2025 | 1.63 | 1.84 | 1.56 | 1.84 | 1.84 | 16.46% | 682,001 |
| Dec 3, 2025 | 1.63 | 1.66 | 1.54 | 1.58 | 1.58 | -3.07% | 290,267 |
| Dec 2, 2025 | 1.38 | 1.68 | 1.37 | 1.63 | 1.63 | 18.12% | 1,940,775 |
| Dec 1, 2025 | 1.37 | 1.40 | 1.30 | 1.38 | 1.38 | 1.47% | 986,180 |
| Nov 28, 2025 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | 1.49% | 472,274 |
| Nov 26, 2025 | 1.25 | 1.40 | 1.23 | 1.34 | 1.34 | 8.94% | 328,386 |
| Nov 25, 2025 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | 1.65% | 51,989 |
| Nov 24, 2025 | 1.18 | 1.22 | 1.16 | 1.21 | 1.21 | 2.98% | 31,358 |
| Nov 21, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | -0.42% | 13,476 |
| Nov 20, 2025 | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 24,777 |
| Nov 19, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -1.68% | 62,181 |
| Nov 18, 2025 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | 0.42% | 27,941 |
| Nov 17, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.25% | 17,399 |
| Nov 14, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.42% | 18,415 |
| Nov 13, 2025 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | -0.42% | 60,438 |
| Nov 12, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 13,118 |
| Nov 11, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 10,879 |
| Nov 10, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 41,380 |
| Nov 7, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 20,850 |
| Nov 6, 2025 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | - | 17,914 |
| Nov 5, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 3.48% | 28,850 |
| Nov 4, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 46,974 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 40,179 |
| Oct 31, 2025 | 1.08 | 1.26 | 1.08 | 1.22 | 1.22 | 16.19% | 117,755 |
| Oct 30, 2025 | 1.10 | 1.13 | 1.04 | 1.05 | 1.05 | -5.41% | 54,795 |
| Oct 29, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -4.23% | 33,814 |
| Oct 28, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 1.67% | 24,286 |
| Oct 27, 2025 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 28,954 |
| Oct 24, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 15,274 |
| Oct 23, 2025 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 6.36% | 20,811 |
| Oct 22, 2025 | 1.23 | 1.24 | 1.10 | 1.10 | 1.10 | -10.13% | 61,351 |
| Oct 21, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -1.29% | 8,986 |
| Oct 20, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 2.48% | 22,839 |
| Oct 17, 2025 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -5.47% | 29,905 |
| Oct 16, 2025 | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -3.76% | 89,216 |
| Oct 15, 2025 | 1.17 | 1.35 | 1.17 | 1.33 | 1.33 | 10.83% | 184,277 |
| Oct 14, 2025 | 1.14 | 1.23 | 1.11 | 1.20 | 1.20 | 5.26% | 172,786 |
| Oct 13, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | 13,173 |
| Oct 10, 2025 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 30,158 |
| Oct 9, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 0.43% | 37,070 |
| Oct 8, 2025 | 1.11 | 1.16 | 1.06 | 1.16 | 1.16 | 4.90% | 61,164 |
| Oct 7, 2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | 2.90% | 92,135 |