Globus Maritime Limited GLBS
NASDAQ · United States · Transportation
$3.54+0.14 (+4.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.54 | +4.12% | $3.40 | $3.58 | $3.39 | 36.29K |
| 2026-10-01 | $3.40 | +2.10% | $3.32 | $3.45 | $3.10 | 385.00K |
| 2026-09-30 | $3.33 | -5.67% | $3.53 | $3.69 | $3.33 | 215.70K |
| 2026-09-29 | $3.53 | +0.86% | $3.52 | $3.63 | $3.42 | 91.20K |
| 2026-09-28 | $3.50 | +1.74% | $3.44 | $3.75 | $3.44 | 267.70K |
| 2026-09-25 | $3.44 | -1.15% | $3.49 | $3.62 | $3.40 | 95.70K |
| 2026-09-24 | $3.48 | -2.52% | $3.55 | $3.63 | $3.48 | 68.50K |
| 2026-09-23 | $3.57 | -3.25% | $3.66 | $3.74 | $3.57 | 102.30K |
| 2026-09-22 | $3.69 | -4.16% | $3.85 | $3.98 | $3.69 | 141.90K |
| 2026-09-21 | $3.85 | -1.79% | $3.98 | $4.06 | $3.85 | 134.90K |
| 2026-09-18 | $3.92 | -0.25% | $3.90 | $3.98 | $3.79 | 90.80K |
| 2026-09-17 | $3.93 | +3.42% | $3.84 | $4.05 | $3.69 | 376.50K |
| 2026-09-16 | $3.80 | +5.56% | $3.65 | $3.92 | $3.64 | 335.70K |
| 2026-09-15 | $3.60 | -0.55% | $3.57 | $3.64 | $3.53 | 125.10K |
| 2026-09-14 | $3.62 | -2.69% | $3.70 | $3.78 | $3.55 | 99.90K |
| 2026-09-11 | $3.72 | +6.29% | $3.48 | $3.76 | $3.46 | 236.70K |
| 2026-09-10 | $3.50 | -1.41% | $3.49 | $3.58 | $3.26 | 144.70K |
| 2026-09-09 | $3.55 | -0.28% | $3.58 | $3.63 | $3.52 | 83.00K |
| 2026-09-08 | $3.56 | -3.52% | $3.78 | $3.78 | $3.49 | 245.40K |
| 2026-09-04 | $3.69 | -1.86% | $3.76 | $3.76 | $3.60 | 129.20K |
| 2026-09-03 | $3.76 | -1.57% | $3.81 | $3.88 | $3.73 | 72.10K |
| 2026-09-02 | $3.82 | 0.00% | $3.82 | $3.89 | $3.70 | 235.80K |
| 2026-09-01 | $3.82 | +3.52% | $3.66 | $3.90 | $3.53 | 180.70K |
| 2026-08-31 | $3.69 | +4.24% | $3.67 | $3.78 | $3.49 | 157.60K |
| 2026-08-28 | $3.54 | -1.94% | $3.60 | $3.69 | $3.50 | 72.40K |
| 2026-08-27 | $3.61 | -1.10% | $3.70 | $3.74 | $3.59 | 77.80K |
| 2026-08-26 | $3.65 | -4.70% | $3.82 | $3.85 | $3.63 | 69.00K |
| 2026-08-25 | $3.83 | -0.52% | $3.85 | $3.85 | $3.72 | 119.20K |
| 2026-08-24 | $3.85 | +2.94% | $3.80 | $3.89 | $3.72 | 155.80K |
| 2026-08-21 | $3.74 | +3.31% | $3.62 | $3.88 | $3.62 | 115.70K |
| 2026-08-20 | $3.62 | -1.36% | $3.62 | $3.70 | $3.44 | 186.00K |
| 2026-08-19 | $3.67 | +2.51% | $3.61 | $3.72 | $3.37 | 83.20K |
| 2026-08-18 | $3.58 | -2.45% | $3.68 | $3.88 | $3.42 | 176.60K |
| 2026-08-17 | $3.67 | +0.82% | $3.67 | $3.94 | $3.61 | 520.90K |
| 2026-08-14 | $3.64 | -2.15% | $3.76 | $3.76 | $3.52 | 152.80K |
| 2026-08-13 | $3.72 | +3.05% | $3.65 | $3.85 | $3.62 | 201.30K |
| 2026-08-12 | $3.61 | -1.90% | $3.68 | $3.75 | $3.53 | 166.20K |
| 2026-08-11 | $3.68 | +8.55% | $3.43 | $3.70 | $3.19 | 401.20K |
| 2026-08-10 | $3.39 | +6.27% | $2.97 | $3.59 | $2.90 | 658.00K |
| 2026-08-07 | $3.19 | +0.63% | $3.17 | $3.25 | $3.09 | 133.80K |
| 2026-08-06 | $3.17 | +7.09% | $3.00 | $3.20 | $2.96 | 110.90K |
| 2026-08-05 | $2.96 | -4.52% | $3.12 | $3.19 | $2.93 | 46.50K |
| 2026-08-04 | $3.10 | -3.73% | $3.27 | $3.29 | $3.05 | 113.60K |
| 2026-08-03 | $3.22 | +12.20% | $2.90 | $3.27 | $2.87 | 368.20K |
| 2026-07-31 | $2.87 | -3.04% | $2.84 | $2.98 | $2.82 | 57.70K |
| 2026-07-30 | $2.96 | +3.86% | $2.90 | $3.01 | $2.81 | 84.10K |
| 2026-07-29 | $2.85 | +1.06% | $2.84 | $2.93 | $2.80 | 42.70K |
| 2026-07-28 | $2.82 | -3.42% | $2.92 | $3.06 | $2.77 | 37.00K |
| 2026-07-27 | $2.92 | -2.99% | $2.99 | $3.02 | $2.84 | 130.90K |
| 2026-07-24 | $3.01 | +2.38% | $2.91 | $3.09 | $2.86 | 154.70K |
| 2026-07-23 | $2.94 | -5.47% | $2.99 | $3.06 | $2.88 | 48.50K |
| 2026-07-22 | $3.11 | +1.63% | $3.04 | $3.15 | $2.77 | 127.50K |
| 2026-07-21 | $3.06 | +8.13% | $2.85 | $3.14 | $2.85 | 164.10K |
| 2026-07-20 | $2.83 | +2.17% | $2.74 | $2.88 | $2.67 | 183.40K |
| 2026-07-17 | $2.77 | +1.47% | $2.77 | $2.85 | $2.74 | 105.50K |
| 2026-07-16 | $2.73 | -4.55% | $2.81 | $2.94 | $2.73 | 45.50K |
| 2026-07-15 | $2.86 | +4.76% | $2.85 | $2.95 | $2.80 | 93.00K |
| 2026-07-14 | $2.73 | -1.44% | $2.77 | $2.80 | $2.71 | 44.30K |
| 2026-07-13 | $2.77 | +2.21% | $2.69 | $2.88 | $2.66 | 337.90K |
| 2026-07-10 | $2.71 | -6.87% | $2.89 | $2.97 | $2.69 | 131.50K |
| 2026-07-09 | $2.91 | +6.99% | $2.71 | $2.94 | $2.70 | 141.30K |
| 2026-07-08 | $2.72 | -4.56% | $2.81 | $2.87 | $2.68 | 143.60K |
| 2026-07-07 | $2.85 | -10.09% | $3.13 | $3.13 | $2.76 | 170.20K |
| 2026-07-06 | $3.17 | +2.59% | $3.10 | $3.24 | $3.07 | 170.30K |
| 2026-07-02 | $3.09 | -0.64% | $3.12 | $3.19 | $3.00 | 124.20K |
| 2026-07-01 | $3.11 | +4.01% | $2.93 | $3.15 | $2.93 | 104.20K |
| 2026-06-30 | $2.99 | -3.86% | $3.03 | $3.09 | $2.95 | 60.20K |
| 2026-06-29 | $3.11 | +8.36% | $2.87 | $3.12 | $2.75 | 213.70K |
| 2026-06-26 | $2.87 | -2.71% | $2.90 | $2.97 | $2.81 | 101.80K |
| 2026-06-25 | $2.95 | -6.65% | $3.12 | $3.12 | $2.87 | 196.30K |
| 2026-06-24 | $3.16 | +3.27% | $3.11 | $3.18 | $3.02 | 362.70K |
| 2026-06-23 | $3.06 | +0.33% | $2.98 | $3.11 | $2.85 | 293.80K |
| 2026-06-22 | $3.05 | +10.91% | $2.85 | $3.09 | $2.80 | 673.70K |
| 2026-06-18 | $2.75 | +5.77% | $2.59 | $2.78 | $2.58 | 387.80K |
| 2026-06-17 | $2.60 | -0.38% | $2.63 | $2.65 | $2.56 | 67.80K |
| 2026-06-16 | $2.61 | -4.74% | $2.75 | $2.75 | $2.52 | 248.50K |
| 2026-06-15 | $2.74 | +16.60% | $2.50 | $2.75 | $2.50 | 665.10K |
| 2026-06-12 | $2.35 | +4.91% | $2.28 | $2.36 | $2.26 | 266.50K |
| 2026-06-11 | $2.24 | +4.67% | $2.30 | $2.30 | $2.14 | 188.60K |
| 2026-06-10 | $2.14 | -0.93% | $2.20 | $2.23 | $2.11 | 1.27M |
| 2026-06-09 | $2.16 | +0.93% | $2.20 | $2.21 | $2.10 | 126.90K |
| 2026-06-08 | $2.14 | +2.39% | $2.15 | $2.17 | $2.10 | 87.20K |
| 2026-06-05 | $2.09 | -1.42% | $2.12 | $2.20 | $2.09 | 81.00K |
| 2026-06-04 | $2.12 | -1.40% | $2.11 | $2.15 | $2.09 | 44.00K |
| 2026-06-03 | $2.15 | -0.46% | $2.17 | $2.26 | $2.12 | 91.10K |
| 2026-06-02 | $2.16 | +6.40% | $2.05 | $2.19 | $2.01 | 218.20K |
| 2026-06-01 | $2.03 | 0.00% | $2.01 | $2.05 | $1.99 | 38.70K |
| 2026-05-29 | $2.03 | 0.00% | $2.04 | $2.04 | $2.01 | 20.80K |
| 2026-05-28 | $2.03 | 0.00% | $2.02 | $2.05 | $2.00 | 19.50K |
| 2026-05-27 | $2.03 | +1.00% | $2.01 | $2.04 | $2.00 | 2.50K |