Skip to main content
logo
Globus Maritime Limited (GLBS)
NASDAQ: GLBS · Real-Time Price · USD
2.720
-0.130 (-4.56%)
Jul 8, 2026, 4:00 PM EDT - Market closed

Globus Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20262.812.872.682.722.72-4.56%143,628
Jul 7, 20263.133.132.762.852.85-10.09%170,195
Jul 6, 20263.103.243.073.173.172.59%170,231
Jul 2, 20263.123.193.003.093.09-0.64%124,171
Jul 1, 20262.933.152.933.113.114.01%104,198
Jun 30, 20263.033.092.952.992.99-3.86%60,202
Jun 29, 20262.873.122.753.113.118.36%213,681
Jun 26, 20262.902.972.812.872.87-2.71%101,917
Jun 25, 20263.123.122.872.952.95-6.65%196,308
Jun 24, 20263.113.183.023.163.163.27%362,717
Jun 23, 20262.983.112.853.063.060.33%293,802
Jun 22, 20262.853.092.803.053.0510.91%673,844
Jun 18, 20262.592.782.582.752.755.77%387,785
Jun 17, 20262.632.652.562.602.60-0.38%67,900
Jun 16, 20262.752.752.522.612.61-4.74%248,493
Jun 15, 20262.502.752.502.742.7416.60%671,257
Jun 12, 20262.282.362.262.352.354.91%266,452
Jun 11, 20262.302.302.142.242.244.67%188,563
Jun 10, 20262.202.232.112.142.14-0.93%1,271,629
Jun 9, 20262.202.212.102.162.160.93%126,850
Jun 8, 20262.152.172.102.142.142.39%87,200
Jun 5, 20262.122.202.092.092.09-1.42%81,007
Jun 4, 20262.112.152.092.122.12-1.40%43,986
Jun 3, 20262.172.262.122.152.15-0.46%91,069
Jun 2, 20262.052.192.012.162.166.40%218,549
Jun 1, 20262.012.051.992.032.03-38,651
May 29, 20262.042.042.012.032.03-20,781
May 28, 20262.022.052.002.032.03-19,515
May 27, 20262.012.042.002.032.031.00%2,456
May 26, 20262.062.081.992.012.01-1.95%40,580
May 22, 20262.002.142.002.052.050.99%28,948
May 21, 20262.002.132.002.032.031.00%33,361
May 20, 20261.982.061.962.012.011.01%55,827
May 19, 20261.942.011.821.991.993.11%111,920
May 18, 20262.062.111.901.931.93-6.76%110,328
May 15, 20262.072.092.042.072.07-16,508
May 14, 20262.072.102.032.072.070.98%45,039
May 13, 20262.112.112.022.052.05-1.91%30,653
May 12, 20262.052.152.052.092.09-99,447
May 11, 20262.142.232.052.092.09-3.69%101,362
May 8, 20262.252.292.132.172.17-1.36%27,216
May 7, 20262.122.422.102.202.205.77%204,600
May 6, 20262.142.232.082.082.08-2.80%19,572
May 5, 20262.122.182.102.142.141.42%26,569
May 4, 20262.132.202.092.112.11-4.95%35,670
May 1, 20262.132.282.102.222.224.72%65,827
Apr 30, 20262.102.132.052.122.120.95%13,563
Apr 29, 20262.152.152.052.102.10-2.33%23,728
Apr 28, 20262.222.352.152.152.15-3.59%17,976
Apr 27, 20262.162.352.162.232.235.19%143,362