Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
3.440
-0.040 (-1.15%)
At close: Sep 25, 2026, 4:00 PM EDT
3.500
+0.060 (1.74%)
After-hours: Sep 25, 2026, 7:58 PM EDT
Globus Maritime Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.49 | 3.62 | 3.40 | 3.44 | 3.44 | -1.15% | 95,094 |
| Sep 24, 2026 | 3.55 | 3.63 | 3.48 | 3.48 | 3.48 | -2.52% | 68,528 |
| Sep 23, 2026 | 3.66 | 3.74 | 3.57 | 3.57 | 3.57 | -3.25% | 102,299 |
| Sep 22, 2026 | 3.85 | 3.98 | 3.69 | 3.69 | 3.69 | -4.16% | 141,871 |
| Sep 21, 2026 | 3.98 | 4.06 | 3.85 | 3.85 | 3.85 | -1.79% | 133,083 |
| Sep 18, 2026 | 3.90 | 3.98 | 3.79 | 3.92 | 3.92 | -0.25% | 90,774 |
| Sep 17, 2026 | 3.84 | 4.05 | 3.69 | 3.93 | 3.93 | 3.42% | 376,505 |
| Sep 16, 2026 | 3.65 | 3.92 | 3.64 | 3.80 | 3.80 | 5.56% | 335,688 |
| Sep 15, 2026 | 3.57 | 3.64 | 3.53 | 3.60 | 3.60 | -0.55% | 125,174 |
| Sep 14, 2026 | 3.70 | 3.78 | 3.55 | 3.62 | 3.62 | -2.69% | 99,916 |
| Sep 11, 2026 | 3.48 | 3.76 | 3.46 | 3.72 | 3.72 | 6.29% | 246,330 |
| Sep 10, 2026 | 3.49 | 3.58 | 3.26 | 3.50 | 3.50 | -1.41% | 144,671 |
| Sep 9, 2026 | 3.58 | 3.63 | 3.52 | 3.55 | 3.55 | -0.28% | 82,967 |
| Sep 8, 2026 | 3.78 | 3.78 | 3.49 | 3.56 | 3.56 | -3.52% | 245,660 |
| Sep 4, 2026 | 3.76 | 3.76 | 3.60 | 3.69 | 3.69 | -1.86% | 129,157 |
| Sep 3, 2026 | 3.81 | 3.88 | 3.73 | 3.76 | 3.76 | -1.57% | 72,152 |
| Sep 2, 2026 | 3.82 | 3.89 | 3.70 | 3.82 | 3.82 | - | 235,922 |
| Sep 1, 2026 | 3.66 | 3.90 | 3.54 | 3.82 | 3.82 | 3.52% | 181,193 |
| Aug 31, 2026 | 3.67 | 3.78 | 3.49 | 3.69 | 3.69 | 4.24% | 157,619 |
| Aug 28, 2026 | 3.60 | 3.69 | 3.50 | 3.54 | 3.54 | -1.94% | 72,403 |
| Aug 27, 2026 | 3.70 | 3.74 | 3.59 | 3.61 | 3.61 | -1.10% | 77,871 |
| Aug 26, 2026 | 3.82 | 3.85 | 3.63 | 3.65 | 3.65 | -4.58% | 69,175 |
| Aug 25, 2026 | 3.85 | 3.85 | 3.72 | 3.83 | 3.83 | -0.65% | 119,200 |
| Aug 24, 2026 | 3.80 | 3.89 | 3.72 | 3.85 | 3.85 | 2.94% | 156,015 |
| Aug 21, 2026 | 3.62 | 3.88 | 3.62 | 3.74 | 3.74 | 3.31% | 120,584 |
| Aug 20, 2026 | 3.62 | 3.70 | 3.44 | 3.62 | 3.62 | -1.36% | 185,986 |
| Aug 19, 2026 | 3.61 | 3.72 | 3.37 | 3.67 | 3.67 | 2.51% | 83,225 |
| Aug 18, 2026 | 3.68 | 3.88 | 3.42 | 3.58 | 3.58 | -2.45% | 176,630 |
| Aug 17, 2026 | 3.67 | 3.94 | 3.61 | 3.67 | 3.67 | 0.82% | 520,948 |
| Aug 14, 2026 | 3.76 | 3.76 | 3.52 | 3.64 | 3.64 | -2.15% | 152,894 |
| Aug 13, 2026 | 3.65 | 3.85 | 3.62 | 3.72 | 3.72 | 3.05% | 201,320 |
| Aug 12, 2026 | 3.68 | 3.75 | 3.53 | 3.61 | 3.61 | -1.90% | 166,165 |
| Aug 11, 2026 | 3.43 | 3.70 | 3.19 | 3.68 | 3.68 | 8.55% | 401,214 |
| Aug 10, 2026 | 2.97 | 3.59 | 2.90 | 3.39 | 3.39 | 6.27% | 657,971 |
| Aug 7, 2026 | 3.17 | 3.25 | 3.09 | 3.19 | 3.19 | 0.63% | 133,824 |
| Aug 6, 2026 | 3.00 | 3.20 | 2.96 | 3.17 | 3.17 | 7.09% | 110,885 |
| Aug 5, 2026 | 3.12 | 3.19 | 2.93 | 2.96 | 2.96 | -4.52% | 46,468 |
| Aug 4, 2026 | 3.27 | 3.29 | 3.05 | 3.10 | 3.10 | -3.73% | 113,629 |
| Aug 3, 2026 | 2.90 | 3.27 | 2.87 | 3.22 | 3.22 | 12.20% | 368,273 |
| Jul 31, 2026 | 2.84 | 2.98 | 2.82 | 2.87 | 2.87 | -3.04% | 57,687 |
| Jul 30, 2026 | 2.90 | 3.01 | 2.81 | 2.96 | 2.96 | 3.86% | 84,150 |
| Jul 29, 2026 | 2.84 | 2.93 | 2.80 | 2.85 | 2.85 | 1.06% | 42,745 |
| Jul 28, 2026 | 2.92 | 3.06 | 2.77 | 2.82 | 2.82 | -3.42% | 37,001 |
| Jul 27, 2026 | 2.99 | 3.02 | 2.84 | 2.92 | 2.92 | -2.99% | 130,867 |
| Jul 24, 2026 | 2.91 | 3.09 | 2.86 | 3.01 | 3.01 | 2.38% | 154,654 |
| Jul 23, 2026 | 2.99 | 3.06 | 2.88 | 2.94 | 2.94 | -5.47% | 48,476 |
| Jul 22, 2026 | 3.04 | 3.15 | 2.77 | 3.11 | 3.11 | 1.63% | 127,467 |
| Jul 21, 2026 | 2.85 | 3.14 | 2.85 | 3.06 | 3.06 | 8.13% | 164,092 |
| Jul 20, 2026 | 2.74 | 2.88 | 2.67 | 2.83 | 2.83 | 2.17% | 183,453 |
| Jul 17, 2026 | 2.77 | 2.85 | 2.74 | 2.77 | 2.77 | 1.47% | 105,530 |