Globus Maritime Limited (GLBS)
NASDAQ: GLBS
· Real-Time Price · USD
1.11
-0.05 (-4.31%)
At close: Sep 26, 2025, 3:59 PM
1.09
-1.98%
After-hours: Sep 26, 2025, 07:43 PM EDT
GLBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.14 | 1.15 | 1.07 | 1.11 | 1.11 | -4.31% | 56,899 |
| Sep 25, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 70,725 |
| Sep 24, 2025 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 75,424 |
| Sep 23, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | -2.46% | 54,335 |
| Sep 22, 2025 | 1.15 | 1.26 | 1.11 | 1.22 | 1.22 | -6.15% | 494,500 |
| Sep 19, 2025 | 1.14 | 1.30 | 1.13 | 1.30 | 1.30 | 15.04% | 4,853,531 |
| Sep 18, 2025 | 1.03 | 1.14 | 1.03 | 1.13 | 1.13 | 7.62% | 78,924 |
| Sep 17, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 38,704 |
| Sep 16, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 20,441 |
| Sep 15, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 14,820 |
| Sep 12, 2025 | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | -2.78% | 55,309 |
| Sep 11, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 21,900 |
| Sep 10, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 21,400 |
| Sep 9, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 16,825 |
| Sep 8, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -2.83% | 17,800 |
| Sep 5, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 45,200 |
| Sep 4, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 28,500 |
| Sep 3, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 0.00% | 13,041 |
| Sep 2, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 74,837 |
| Aug 29, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.00% | 16,800 |