Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
2.070
+0.040 (1.97%)
At close: Apr 17, 2026, 4:00 PM EDT
2.040
-0.030 (-1.45%)
After-hours: Apr 17, 2026, 4:10 PM EDT
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.04 | 2.18 | 2.02 | 2.07 | 2.07 | 1.97% | 86,783 |
| Apr 16, 2026 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | 3.05% | 24,513 |
| Apr 15, 2026 | 1.97 | 2.02 | 1.95 | 1.97 | 1.97 | -0.51% | 40,681 |
| Apr 14, 2026 | 2.00 | 2.02 | 1.86 | 1.98 | 1.98 | -0.50% | 88,987 |
| Apr 13, 2026 | 1.99 | 2.04 | 1.84 | 1.99 | 1.99 | - | 134,057 |
| Apr 10, 2026 | 2.06 | 2.06 | 1.95 | 1.99 | 1.99 | -3.40% | 44,487 |
| Apr 9, 2026 | 2.14 | 2.23 | 2.03 | 2.06 | 2.06 | -5.94% | 66,976 |
| Apr 8, 2026 | 2.15 | 2.24 | 2.11 | 2.19 | 2.19 | 2.34% | 38,961 |
| Apr 7, 2026 | 2.19 | 2.20 | 2.08 | 2.14 | 2.14 | -3.17% | 56,973 |
| Apr 6, 2026 | 2.35 | 2.40 | 2.18 | 2.21 | 2.21 | -6.75% | 94,712 |
| Apr 2, 2026 | 2.35 | 2.44 | 2.31 | 2.37 | 2.37 | 9.72% | 275,962 |
| Apr 1, 2026 | 2.34 | 2.39 | 1.97 | 2.16 | 2.16 | -6.49% | 94,172 |
| Mar 31, 2026 | 1.96 | 2.36 | 1.96 | 2.31 | 2.31 | 18.46% | 678,441 |
| Mar 30, 2026 | 2.00 | 2.00 | 1.83 | 1.95 | 1.95 | 0.52% | 40,891 |
| Mar 27, 2026 | 2.00 | 2.01 | 1.91 | 1.94 | 1.94 | -0.51% | 42,520 |
| Mar 26, 2026 | 1.86 | 2.09 | 1.86 | 1.95 | 1.95 | 8.33% | 91,303 |
| Mar 25, 2026 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | - | 38,850 |
| Mar 24, 2026 | 1.72 | 1.82 | 1.70 | 1.80 | 1.80 | 2.86% | 72,074 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | 1.74% | 40,372 |
| Mar 20, 2026 | 1.71 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 47,611 |
| Mar 19, 2026 | 1.66 | 1.78 | 1.66 | 1.75 | 1.75 | 4.17% | 45,025 |
| Mar 18, 2026 | 1.69 | 1.79 | 1.67 | 1.68 | 1.68 | -0.59% | 22,083 |
| Mar 17, 2026 | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | - | 53,341 |
| Mar 16, 2026 | 1.60 | 1.72 | 1.60 | 1.69 | 1.69 | 1.20% | 97,645 |
| Mar 13, 2026 | 1.56 | 1.75 | 1.56 | 1.67 | 1.67 | 5.03% | 46,413 |
| Mar 12, 2026 | 1.65 | 1.68 | 1.56 | 1.59 | 1.59 | -3.05% | 111,132 |
| Mar 11, 2026 | 1.66 | 1.77 | 1.59 | 1.64 | 1.64 | -1.80% | 71,811 |
| Mar 10, 2026 | 1.76 | 1.77 | 1.65 | 1.67 | 1.67 | -7.22% | 337,798 |
| Mar 9, 2026 | 1.98 | 1.98 | 1.72 | 1.80 | 1.80 | -7.69% | 107,544 |
| Mar 6, 2026 | 2.02 | 2.04 | 1.93 | 1.95 | 1.95 | -1.02% | 40,693 |
| Mar 5, 2026 | 2.02 | 2.09 | 1.97 | 1.97 | 1.97 | -1.01% | 52,054 |
| Mar 4, 2026 | 1.97 | 2.08 | 1.90 | 1.99 | 1.99 | 2.05% | 44,814 |
| Mar 3, 2026 | 2.17 | 2.18 | 1.92 | 1.95 | 1.95 | -9.30% | 96,710 |
| Mar 2, 2026 | 2.13 | 2.23 | 2.09 | 2.15 | 2.15 | 0.47% | 163,251 |
| 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% | 159,828 |
| 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% | 70,233 |
| 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% | 78,418 |
| Feb 19, 2026 | 1.99 | 2.02 | 1.96 | 1.98 | 1.98 | -1.00% | 61,220 |
| 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% | 186,043 |
| 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% | 5,138 |
| 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% | 205,290 |
| 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% | 51,423 |