Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
2.550
+0.030 (1.19%)
At close: Nov 6, 2026, 4:00 PM EST
2.570
+0.020 (0.78%)
After-hours: Nov 6, 2026, 5:28 PM EST
Globus Maritime Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.54 | 2.65 | 2.53 | 2.55 | 2.55 | 1.19% | 91,657 |
| Nov 5, 2026 | 2.74 | 2.76 | 2.52 | 2.52 | 2.52 | -9.03% | 117,777 |
| Nov 4, 2026 | 2.84 | 2.84 | 2.72 | 2.77 | 2.77 | -1.77% | 46,144 |
| Nov 3, 2026 | 2.85 | 2.86 | 2.71 | 2.82 | 2.82 | -0.35% | 117,114 |
| Nov 2, 2026 | 2.93 | 2.93 | 2.74 | 2.83 | 2.83 | -2.08% | 330,921 |
| Oct 30, 2026 | 2.86 | 2.93 | 2.80 | 2.89 | 2.89 | 1.40% | 101,847 |
| Oct 29, 2026 | 2.88 | 2.92 | 2.84 | 2.85 | 2.85 | -0.87% | 36,365 |
| Oct 28, 2026 | 2.95 | 2.97 | 2.80 | 2.88 | 2.88 | -2.21% | 233,035 |
| Oct 27, 2026 | 2.98 | 3.01 | 2.91 | 2.94 | 2.94 | -0.68% | 88,247 |
| Oct 26, 2026 | 3.07 | 3.07 | 2.91 | 2.96 | 2.96 | -0.67% | 129,778 |
| Oct 23, 2026 | 3.03 | 3.09 | 2.90 | 2.98 | 2.98 | -2.30% | 81,442 |
| Oct 22, 2026 | 3.08 | 3.20 | 2.90 | 3.05 | 3.05 | -2.24% | 119,635 |
| Oct 21, 2026 | 3.05 | 3.24 | 3.05 | 3.12 | 3.12 | 2.97% | 101,339 |
| Oct 20, 2026 | 3.10 | 3.20 | 2.99 | 3.03 | 3.03 | -3.50% | 158,750 |
| Oct 19, 2026 | 3.13 | 3.24 | 3.08 | 3.14 | 3.14 | 1.29% | 115,463 |
| Oct 16, 2026 | 3.21 | 3.25 | 3.05 | 3.10 | 3.10 | -3.13% | 79,381 |
| Oct 15, 2026 | 3.18 | 3.32 | 3.14 | 3.20 | 3.20 | 0.63% | 66,593 |
| Oct 14, 2026 | 3.30 | 3.33 | 3.15 | 3.18 | 3.18 | -3.64% | 90,126 |
| Oct 13, 2026 | 3.36 | 3.36 | 3.22 | 3.30 | 3.30 | -2.65% | 174,637 |
| 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% | 87,445 |
| Oct 8, 2026 | 3.33 | 3.56 | 3.20 | 3.50 | 3.50 | 3.55% | 74,161 |
| Oct 7, 2026 | 3.23 | 3.42 | 3.23 | 3.38 | 3.38 | 4.00% | 96,840 |
| Oct 6, 2026 | 3.38 | 3.44 | 3.21 | 3.25 | 3.25 | -3.85% | 226,703 |
| Oct 5, 2026 | 3.46 | 3.54 | 3.32 | 3.38 | 3.38 | -3.43% | 142,423 |
| 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 |