Globus Maritime Limited (GLBS)
NASDAQ: GLBS
· Real-Time Price · USD
1.03
0.02 (1.48%)
At close: Aug 15, 2025, 2:04 PM
GLBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 16,706 |
| Aug 13, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 24,037 |
| Aug 12, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 11,921 |
| Aug 11, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 40,200 |
| Aug 8, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -5.66% | 37,435 |
| Aug 7, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | 0.00% | 11,119 |
| Aug 6, 2025 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 23,700 |
| Aug 5, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.00% | 35,968 |
| Aug 4, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 36,445 |
| Aug 1, 2025 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | 1.96% | 24,500 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 14,100 |
| Jul 30, 2025 | 1.09 | 1.09 | 1.00 | 1.05 | 1.05 | 0.00% | 40,746 |
| Jul 29, 2025 | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | -2.78% | 33,647 |
| Jul 28, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 18,740 |
| Jul 25, 2025 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 17,961 |
| Jul 24, 2025 | 1.14 | 1.23 | 1.11 | 1.12 | 1.12 | -0.88% | 44,746 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 22,820 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 20,132 |
| Jul 21, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | 0.00% | 37,670 |
| Jul 18, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 17,167 |