Globus Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	3.68	3.88	3.63	3.61	-	-1.63%	15,760
Aug 17, 2026	3.67	3.94	3.61	3.67	3.67	0.82%	517,896
Aug 14, 2026	3.76	3.76	3.52	3.64	3.64	-2.15%	152,759
Aug 13, 2026	3.65	3.85	3.62	3.72	3.72	3.05%	201,287
Aug 12, 2026	3.68	3.75	3.53	3.61	3.61	-1.90%	166,014
Aug 11, 2026	3.43	3.70	3.19	3.68	3.68	8.55%	400,736
Aug 10, 2026	2.97	3.59	2.90	3.39	3.39	6.27%	657,418
Aug 7, 2026	3.17	3.25	3.09	3.19	3.19	0.63%	120,311
Aug 6, 2026	3.00	3.20	2.96	3.17	3.17	7.09%	110,883
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
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