Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
3.690
-0.070 (-1.86%)
At close: Sep 4, 2026, 4:00 PM EDT
3.630
-0.060 (-1.63%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Globus Maritime Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.76 | 3.76 | 3.60 | 3.69 | 3.69 | -1.86% | 129,016 |
| Sep 3, 2026 | 3.81 | 3.88 | 3.73 | 3.76 | 3.76 | -1.57% | 72,049 |
| Sep 2, 2026 | 3.82 | 3.89 | 3.70 | 3.82 | 3.82 | - | 235,703 |
| Sep 1, 2026 | 3.66 | 3.90 | 3.54 | 3.82 | 3.82 | 3.52% | 180,670 |
| 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 |
| 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% | 92,992 |
| Jul 14, 2026 | 2.77 | 2.80 | 2.71 | 2.73 | 2.73 | -1.27% | 44,334 |
| 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% | 131,546 |
| Jul 9, 2026 | 2.71 | 2.94 | 2.70 | 2.91 | 2.91 | 6.99% | 141,291 |
| Jul 8, 2026 | 2.81 | 2.87 | 2.68 | 2.72 | 2.72 | -4.56% | 143,682 |
| Jul 7, 2026 | 3.13 | 3.13 | 2.76 | 2.85 | 2.85 | -10.09% | 170,199 |
| Jul 6, 2026 | 3.10 | 3.24 | 3.07 | 3.17 | 3.17 | 2.59% | 170,251 |
| Jul 2, 2026 | 3.12 | 3.19 | 3.00 | 3.09 | 3.09 | -0.64% | 124,172 |
| 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 |