Globus Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	2.84	2.93	2.84	2.90	-	2.66%	6,538
Jul 28, 2026	2.92	3.06	2.77	2.82	2.82	-3.42%	36,899
Jul 27, 2026	2.99	3.02	2.84	2.92	2.92	-2.99%	130,866
Jul 24, 2026	2.91	3.09	2.86	3.01	3.01	2.38%	154,641
Jul 23, 2026	2.99	3.06	2.88	2.94	2.94	-5.47%	48,455
Jul 22, 2026	3.04	3.15	2.77	3.11	3.11	1.63%	127,466
Jul 21, 2026	2.85	3.14	2.85	3.06	3.06	8.13%	164,065
Jul 20, 2026	2.74	2.88	2.67	2.83	2.83	2.17%	183,403
Jul 17, 2026	2.77	2.85	2.74	2.77	2.77	1.47%	105,530
Jul 16, 2026	2.81	2.94	2.73	2.73	2.73	-4.55%	45,470
Jul 15, 2026	2.85	2.95	2.80	2.86	2.86	4.76%	92,989
Jul 14, 2026	2.77	2.80	2.71	2.73	2.73	-1.27%	40,940
Jul 13, 2026	2.69	2.88	2.66	2.77	2.77	2.03%	337,882
Jul 10, 2026	2.89	2.97	2.69	2.71	2.71	-6.87%	131,543
Jul 9, 2026	2.71	2.94	2.70	2.91	2.91	6.99%	141,183
Jul 8, 2026	2.81	2.87	2.68	2.72	2.72	-4.56%	143,628
Jul 7, 2026	3.13	3.13	2.76	2.85	2.85	-10.09%	170,195
Jul 6, 2026	3.10	3.24	3.07	3.17	3.17	2.59%	170,231
Jul 2, 2026	3.12	3.19	3.00	3.09	3.09	-0.64%	124,171
Jul 1, 2026	2.93	3.15	2.93	3.11	3.11	4.01%	104,198
Jun 30, 2026	3.03	3.09	2.95	2.99	2.99	-3.86%	60,202
Jun 29, 2026	2.87	3.12	2.75	3.11	3.11	8.36%	213,681
Jun 26, 2026	2.90	2.97	2.81	2.87	2.87	-2.71%	101,917
Jun 25, 2026	3.12	3.12	2.87	2.95	2.95	-6.65%	196,308
Jun 24, 2026	3.11	3.18	3.02	3.16	3.16	3.27%	362,717
Jun 23, 2026	2.98	3.11	2.85	3.06	3.06	0.33%	293,802
Jun 22, 2026	2.85	3.09	2.80	3.05	3.05	10.91%	673,844
Jun 18, 2026	2.59	2.78	2.58	2.75	2.75	5.77%	387,785
Jun 17, 2026	2.63	2.65	2.56	2.60	2.60	-0.38%	67,900
Jun 16, 2026	2.75	2.75	2.52	2.61	2.61	-4.74%	248,493
Jun 15, 2026	2.50	2.75	2.50	2.74	2.74	16.60%	671,257
Jun 12, 2026	2.28	2.36	2.26	2.35	2.35	4.91%	266,452
Jun 11, 2026	2.30	2.30	2.14	2.24	2.24	4.67%	188,563
Jun 10, 2026	2.20	2.23	2.11	2.14	2.14	-0.93%	1,271,629
Jun 9, 2026	2.20	2.21	2.10	2.16	2.16	0.93%	126,850
Jun 8, 2026	2.15	2.17	2.10	2.14	2.14	2.39%	87,200
Jun 5, 2026	2.12	2.20	2.09	2.09	2.09	-1.42%	81,007
Jun 4, 2026	2.11	2.15	2.09	2.12	2.12	-1.40%	43,986
Jun 3, 2026	2.17	2.26	2.12	2.15	2.15	-0.46%	91,069
Jun 2, 2026	2.05	2.19	2.01	2.16	2.16	6.40%	218,549
Jun 1, 2026	2.01	2.05	1.99	2.03	2.03	-	38,651
May 29, 2026	2.04	2.04	2.01	2.03	2.03	-	20,781
May 28, 2026	2.02	2.05	2.00	2.03	2.03	-	19,515
May 27, 2026	2.01	2.04	2.00	2.03	2.03	1.00%	2,456
May 26, 2026	2.06	2.08	1.99	2.01	2.01	-1.95%	40,580
May 22, 2026	2.00	2.14	2.00	2.05	2.05	0.99%	28,948
May 21, 2026	2.00	2.13	2.00	2.03	2.03	1.00%	33,361
May 20, 2026	1.98	2.06	1.96	2.01	2.01	1.01%	55,827
May 19, 2026	1.94	2.01	1.82	1.99	1.99	3.11%	111,920
May 18, 2026	2.06	2.11	1.90	1.93	1.93	-6.76%	110,328