Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
2.170
-0.030 (-1.36%)
May 8, 2026, 4:00 PM EDT - Market closed
Globus Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.25 | 2.29 | 2.13 | 2.17 | 2.17 | -1.36% | 27,216 |
| May 7, 2026 | 2.12 | 2.42 | 2.10 | 2.20 | 2.20 | 5.77% | 199,756 |
| May 6, 2026 | 2.14 | 2.23 | 2.08 | 2.08 | 2.08 | -2.80% | 19,571 |
| May 5, 2026 | 2.12 | 2.18 | 2.10 | 2.14 | 2.14 | 1.42% | 26,569 |
| May 4, 2026 | 2.13 | 2.20 | 2.09 | 2.11 | 2.11 | -4.95% | 35,666 |
| May 1, 2026 | 2.13 | 2.28 | 2.10 | 2.22 | 2.22 | 4.72% | 65,687 |
| Apr 30, 2026 | 2.10 | 2.13 | 2.05 | 2.12 | 2.12 | 0.95% | 13,562 |
| Apr 29, 2026 | 2.15 | 2.15 | 2.05 | 2.10 | 2.10 | -2.33% | 23,728 |
| Apr 28, 2026 | 2.22 | 2.35 | 2.15 | 2.15 | 2.15 | -3.59% | 17,976 |
| Apr 27, 2026 | 2.16 | 2.35 | 2.16 | 2.23 | 2.23 | 5.19% | 143,362 |
| Apr 24, 2026 | 2.20 | 2.23 | 2.12 | 2.12 | 2.12 | -2.75% | 55,371 |
| Apr 23, 2026 | 2.05 | 2.30 | 2.01 | 2.18 | 2.18 | 4.31% | 66,324 |
| Apr 22, 2026 | 2.06 | 2.10 | 2.01 | 2.09 | 2.09 | 1.46% | 42,989 |
| Apr 21, 2026 | 2.07 | 2.08 | 2.02 | 2.06 | 2.06 | - | 28,808 |
| Apr 20, 2026 | 2.12 | 2.18 | 2.05 | 2.06 | 2.06 | -0.48% | 23,426 |
| 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% | 24,518 |
| Apr 15, 2026 | 1.97 | 2.02 | 1.95 | 1.97 | 1.97 | -0.51% | 40,698 |
| Apr 14, 2026 | 2.00 | 2.02 | 1.86 | 1.98 | 1.98 | -0.50% | 89,031 |
| Apr 13, 2026 | 1.99 | 2.04 | 1.84 | 1.99 | 1.99 | - | 134,227 |
| 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% | 38,963 |
| Apr 7, 2026 | 2.19 | 2.20 | 2.08 | 2.14 | 2.14 | -3.17% | 61,745 |
| Apr 6, 2026 | 2.35 | 2.40 | 2.18 | 2.21 | 2.21 | -6.75% | 94,762 |
| Apr 2, 2026 | 2.35 | 2.44 | 2.31 | 2.37 | 2.37 | 9.72% | 277,870 |
| Apr 1, 2026 | 2.34 | 2.39 | 1.97 | 2.16 | 2.16 | -6.49% | 245,199 |
| Mar 31, 2026 | 1.96 | 2.36 | 1.96 | 2.31 | 2.31 | 18.46% | 680,342 |
| 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 |