Globus Maritime Limited (GLBS)
NASDAQ: GLBS
· Real-Time Price · USD
1.05
0.03 (2.94%)
At close: Sep 05, 2025, 3:59 PM
1.05
-0.47%
After-hours: Sep 05, 2025, 04:00 PM EDT
GLBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 45,178 |
| 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 |
| Aug 28, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.00% | 4,840 |
| Aug 27, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 44,700 |
| Aug 26, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 23,224 |
| Aug 25, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 8,100 |
| Aug 22, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 83,000 |
| Aug 21, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 16,133 |
| Aug 20, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 15,334 |
| Aug 19, 2025 | 1.04 | 1.11 | 1.02 | 1.05 | 1.05 | 1.94% | 140,209 |
| Aug 18, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 38,926 |
| Aug 15, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 0.00% | 54,200 |
| Aug 14, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 16,746 |
| 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 |