Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
3.060
-0.140 (-4.38%)
At close: Oct 16, 2026, 4:00 PM EDT
3.100
+0.040 (1.31%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Globus Maritime Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.21 | 3.25 | 3.05 | 3.06 | 3.06 | -4.38% | 79,380 |
| Oct 15, 2026 | 3.18 | 3.32 | 3.14 | 3.20 | 3.20 | 0.63% | 66,583 |
| Oct 14, 2026 | 3.30 | 3.33 | 3.15 | 3.18 | 3.18 | -3.64% | 90,016 |
| Oct 13, 2026 | 3.36 | 3.36 | 3.22 | 3.30 | 3.30 | -2.65% | 174,546 |
| Oct 12, 2026 | 3.36 | 3.44 | 3.31 | 3.39 | 3.39 | 1.19% | 98,691 |
| Oct 9, 2026 | 3.48 | 3.55 | 3.34 | 3.35 | 3.35 | -4.29% | 87,444 |
| Oct 8, 2026 | 3.33 | 3.56 | 3.20 | 3.50 | 3.50 | 3.55% | 74,155 |
| Oct 7, 2026 | 3.23 | 3.42 | 3.23 | 3.38 | 3.38 | 4.00% | 96,838 |
| Oct 6, 2026 | 3.38 | 3.44 | 3.21 | 3.25 | 3.25 | -3.85% | 226,561 |
| Oct 5, 2026 | 3.46 | 3.54 | 3.32 | 3.38 | 3.38 | -3.43% | 142,422 |
| Oct 2, 2026 | 3.40 | 3.58 | 3.40 | 3.50 | 3.50 | 2.94% | 76,356 |
| Oct 1, 2026 | 3.32 | 3.45 | 3.10 | 3.40 | 3.40 | 2.10% | 385,015 |
| Sep 30, 2026 | 3.53 | 3.69 | 3.33 | 3.33 | 3.33 | -5.67% | 215,756 |
| Sep 29, 2026 | 3.52 | 3.63 | 3.42 | 3.53 | 3.53 | 0.86% | 91,169 |
| Sep 28, 2026 | 3.44 | 3.75 | 3.44 | 3.50 | 3.50 | 1.74% | 267,721 |
| Sep 25, 2026 | 3.49 | 3.62 | 3.40 | 3.44 | 3.44 | -1.15% | 95,748 |
| Sep 24, 2026 | 3.55 | 3.63 | 3.48 | 3.48 | 3.48 | -2.52% | 68,533 |
| 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% | 141,883 |
| Sep 21, 2026 | 3.98 | 4.06 | 3.85 | 3.85 | 3.85 | -1.79% | 135,339 |
| Sep 18, 2026 | 3.90 | 3.98 | 3.79 | 3.92 | 3.92 | -0.25% | 90,776 |
| 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 |