Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
1.820
-0.130 (-6.67%)
At close: Mar 9, 2026, 4:00 PM EDT
1.800
-0.020 (-1.10%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.98 | 1.98 | 1.72 | 1.84 | - | -5.64% | 94,885 |
| Mar 6, 2026 | 2.02 | 2.04 | 1.93 | 1.95 | 1.95 | -1.02% | 40,568 |
| Mar 5, 2026 | 2.02 | 2.09 | 1.97 | 1.97 | 1.97 | -1.01% | 52,046 |
| Mar 4, 2026 | 1.97 | 2.08 | 1.90 | 1.99 | 1.99 | 2.05% | 44,790 |
| Mar 3, 2026 | 2.17 | 2.18 | 1.92 | 1.95 | 1.95 | -9.30% | 96,690 |
| Mar 2, 2026 | 2.13 | 2.23 | 2.09 | 2.15 | 2.15 | 0.47% | 153,553 |
| Feb 27, 2026 | 2.10 | 2.15 | 2.09 | 2.14 | 2.14 | 1.42% | 67,685 |
| Feb 26, 2026 | 2.03 | 2.12 | 1.99 | 2.11 | 2.11 | 4.98% | 159,762 |
| Feb 25, 2026 | 1.97 | 2.05 | 1.93 | 2.01 | 2.01 | 3.08% | 34,539 |
| Feb 24, 2026 | 2.09 | 2.10 | 1.95 | 1.95 | 1.95 | -5.80% | 69,246 |
| Feb 23, 2026 | 1.85 | 2.08 | 1.81 | 2.07 | 2.07 | 7.25% | 66,287 |
| Feb 20, 2026 | 1.96 | 2.00 | 1.91 | 1.93 | 1.93 | -2.53% | 78,365 |
| Feb 19, 2026 | 1.99 | 2.02 | 1.96 | 1.98 | 1.98 | -1.00% | 61,186 |
| Feb 18, 2026 | 1.90 | 2.09 | 1.89 | 2.00 | 2.00 | 6.95% | 187,500 |
| Feb 17, 2026 | 1.68 | 1.88 | 1.68 | 1.87 | 1.87 | 9.36% | 185,340 |
| Feb 13, 2026 | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | 1.79% | 14,311 |
| Feb 12, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 3,529 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | -2.86% | 24,290 |
| Feb 10, 2026 | 1.78 | 1.80 | 1.71 | 1.75 | 1.75 | -2.23% | 45,645 |
| Feb 9, 2026 | 1.56 | 1.85 | 1.48 | 1.79 | 1.79 | 14.74% | 204,677 |
| Feb 6, 2026 | 1.51 | 1.57 | 1.47 | 1.56 | 1.56 | 1.96% | 28,740 |
| Feb 5, 2026 | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | 0.66% | 49,598 |
| Feb 4, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 31,039 |
| Feb 3, 2026 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | 0.67% | 16,414 |
| Feb 2, 2026 | 1.61 | 1.63 | 1.50 | 1.50 | 1.50 | -6.83% | 63,318 |
| Jan 30, 2026 | 1.61 | 1.67 | 1.61 | 1.61 | 1.61 | 0.31% | 39,602 |
| Jan 29, 2026 | 1.63 | 1.65 | 1.59 | 1.61 | 1.61 | 0.94% | 30,510 |
| Jan 28, 2026 | 1.68 | 1.70 | 1.59 | 1.59 | 1.59 | -6.74% | 54,827 |
| Jan 27, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | 0.29% | 64,048 |
| Jan 26, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | - | 22,916 |
| Jan 23, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | - | 43,185 |
| Jan 22, 2026 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | 1.19% | 22,498 |
| Jan 21, 2026 | 1.61 | 1.71 | 1.61 | 1.68 | 1.68 | 2.44% | 45,834 |
| Jan 20, 2026 | 1.67 | 1.67 | 1.60 | 1.64 | 1.64 | -1.80% | 30,340 |
| Jan 16, 2026 | 1.73 | 1.74 | 1.67 | 1.67 | 1.67 | -2.91% | 16,098 |
| Jan 15, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | - | 27,194 |
| Jan 14, 2026 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | 4.88% | 63,636 |
| Jan 13, 2026 | 1.63 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 9,185 |
| Jan 12, 2026 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | - | 11,643 |
| Jan 9, 2026 | 1.67 | 1.71 | 1.62 | 1.65 | 1.65 | -0.60% | 21,019 |
| Jan 8, 2026 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -2.35% | 21,905 |
| Jan 7, 2026 | 1.71 | 1.75 | 1.67 | 1.70 | 1.70 | 0.59% | 38,787 |
| Jan 6, 2026 | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | -2.31% | 30,937 |
| Jan 5, 2026 | 1.66 | 1.82 | 1.65 | 1.73 | 1.73 | 4.22% | 104,370 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | -5.14% | 66,180 |
| Dec 31, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 75,850 |
| Dec 30, 2025 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | - | 61,206 |
| Dec 29, 2025 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | 2.34% | 174,776 |
| Dec 26, 2025 | 1.68 | 1.80 | 1.68 | 1.71 | 1.71 | 0.59% | 58,199 |
| Dec 24, 2025 | 1.72 | 1.77 | 1.65 | 1.70 | 1.70 | - | 32,788 |