Skip to main content
logo
Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
2.020
-0.010 (-0.49%)
At close: May 29, 2026, 4:00 PM EDT
2.030
+0.010 (0.50%)
After-hours: May 29, 2026, 4:10 PM EDT

Globus Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262.042.042.012.032.03-20,781
May 28, 20262.022.052.002.032.03-19,515
May 27, 20262.012.042.002.032.031.00%2,456
May 26, 20262.062.081.992.012.01-1.95%40,580
May 22, 20262.002.142.002.052.050.99%28,948
May 21, 20262.002.132.002.032.031.00%33,361
May 20, 20261.982.061.962.012.011.01%55,827
May 19, 20261.942.011.821.991.993.11%111,920
May 18, 20262.062.111.901.931.93-6.76%110,328
May 15, 20262.072.092.042.072.07-16,508
May 14, 20262.072.102.032.072.070.98%45,039
May 13, 20262.112.112.022.052.05-1.91%30,653
May 12, 20262.052.152.052.092.09-99,447
May 11, 20262.142.232.052.092.09-3.69%101,362
May 8, 20262.252.292.132.172.17-1.36%27,216
May 7, 20262.122.422.102.202.205.77%204,600
May 6, 20262.142.232.082.082.08-2.80%19,572
May 5, 20262.122.182.102.142.141.42%26,569
May 4, 20262.132.202.092.112.11-4.95%35,670
May 1, 20262.132.282.102.222.224.72%65,827
Apr 30, 20262.102.132.052.122.120.95%13,563
Apr 29, 20262.152.152.052.102.10-2.33%23,728
Apr 28, 20262.222.352.152.152.15-3.59%17,976
Apr 27, 20262.162.352.162.232.235.19%143,362
Apr 24, 20262.202.232.122.122.12-2.75%55,371
Apr 23, 20262.052.302.012.182.184.31%66,324
Apr 22, 20262.062.102.012.092.091.46%42,989
Apr 21, 20262.072.082.022.062.06-28,808
Apr 20, 20262.122.182.052.062.06-0.48%23,426
Apr 17, 20262.042.182.022.072.071.97%86,783
Apr 16, 20262.002.031.982.032.033.05%24,518
Apr 15, 20261.972.021.951.971.97-0.51%40,698
Apr 14, 20262.002.021.861.981.98-0.50%89,031
Apr 13, 20261.992.041.841.991.99-134,227
Apr 10, 20262.062.061.951.991.99-3.40%44,487
Apr 9, 20262.142.232.032.062.06-5.94%66,976
Apr 8, 20262.152.242.112.192.192.34%38,963
Apr 7, 20262.192.202.082.142.14-3.17%61,745
Apr 6, 20262.352.402.182.212.21-6.75%94,762
Apr 2, 20262.352.442.312.372.379.72%277,870
Apr 1, 20262.342.391.972.162.16-6.49%245,199
Mar 31, 20261.962.361.962.312.3118.46%680,342
Mar 30, 20262.002.001.831.951.950.52%40,891
Mar 27, 20262.002.011.911.941.94-0.51%42,520
Mar 26, 20261.862.091.861.951.958.33%91,303
Mar 25, 20261.851.851.771.801.80-38,850
Mar 24, 20261.721.821.701.801.802.86%72,074
Mar 23, 20261.801.801.711.751.751.74%40,372
Mar 20, 20261.711.781.701.721.72-1.71%47,611
Mar 19, 20261.661.781.661.751.754.17%45,025