Globus Maritime Limited (GLBS)
1.24
-0.03 (-2.36%)
At close: Mar 04, 2025, 2:04 PM
GLBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.29 | 1.40 | 1.23 | 1.27 | -0.03 | -2.31% | 31,093 |
| Feb 28, 2025 | 1.32 | 1.39 | 1.25 | 1.30 | -0.02 | -1.52% | 73,266 |
| Feb 27, 2025 | 1.35 | 1.40 | 1.31 | 1.32 | -0.06 | -4.35% | 21,920 |
| Feb 26, 2025 | 1.31 | 1.41 | 1.31 | 1.38 | 0.05 | 3.76% | 37,721 |
| Feb 25, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | -0.02 | -1.48% | 10,500 |
| Feb 24, 2025 | 1.32 | 1.38 | 1.26 | 1.35 | 0.02 | 1.50% | 56,032 |
| Feb 21, 2025 | 1.33 | 1.37 | 1.32 | 1.33 | -0.02 | -1.48% | 33,747 |
| Feb 20, 2025 | 1.29 | 1.38 | 1.26 | 1.35 | 0.09 | 7.14% | 41,200 |
| Feb 19, 2025 | 1.29 | 1.33 | 1.26 | 1.26 | -0.01 | -0.79% | 18,547 |
| Feb 18, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | -0.02 | -1.55% | 33,936 |
| Feb 14, 2025 | 1.27 | 1.34 | 1.27 | 1.29 | -0.04 | -3.01% | 48,500 |
| Feb 13, 2025 | 1.34 | 1.36 | 1.30 | 1.33 | 0.02 | 1.53% | 14,100 |
| Feb 12, 2025 | 1.32 | 1.40 | 1.31 | 1.31 | 0.02 | 1.55% | 32,332 |
| Feb 11, 2025 | 1.31 | 1.37 | 1.29 | 1.29 | 0.00 | 0.00% | 9,644 |
| Feb 10, 2025 | 1.31 | 1.32 | 1.20 | 1.29 | 0.00 | 0.00% | 64,300 |
| Feb 7, 2025 | 1.29 | 1.36 | 1.29 | 1.29 | -0.09 | -6.52% | 11,201 |
| Feb 6, 2025 | 1.35 | 1.39 | 1.30 | 1.38 | 0.01 | 0.73% | 11,900 |
| Feb 5, 2025 | 1.38 | 1.38 | 1.33 | 1.37 | 0.02 | 1.48% | 11,100 |
| Feb 4, 2025 | 1.35 | 1.43 | 1.29 | 1.35 | -0.04 | -2.88% | 70,738 |
| Feb 3, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 0.07 | 5.30% | 32,348 |
| Jan 31, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | -0.09 | -6.38% | 19,200 |
| Jan 30, 2025 | 1.40 | 1.43 | 1.38 | 1.41 | 0.00 | 0.00% | 22,000 |
| Jan 29, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | 0.02 | 1.44% | 62,805 |
| Jan 28, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 0.01 | 0.72% | 27,331 |
| Jan 27, 2025 | 1.35 | 1.40 | 1.33 | 1.38 | 0.00 | 0.00% | 37,535 |
| Jan 24, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | -0.01 | -0.72% | 25,500 |
| Jan 23, 2025 | 1.38 | 1.41 | 1.33 | 1.39 | 0.01 | 0.72% | 65,113 |
| Jan 22, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 0.06 | 4.55% | 46,335 |
| Jan 21, 2025 | 1.30 | 1.39 | 1.27 | 1.32 | 0.01 | 0.76% | 49,943 |
| Jan 17, 2025 | 1.34 | 1.34 | 1.27 | 1.31 | 0.00 | 0.00% | 11,900 |
| Jan 16, 2025 | 1.36 | 1.36 | 1.27 | 1.31 | -0.03 | -2.24% | 20,232 |
| Jan 15, 2025 | 1.31 | 1.34 | 1.27 | 1.34 | 0.04 | 3.08% | 11,774 |
| Jan 14, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 0.04 | 3.17% | 28,219 |
| Jan 13, 2025 | 1.34 | 1.39 | 1.26 | 1.26 | -0.11 | -8.03% | 22,946 |
| Jan 10, 2025 | 1.38 | 1.39 | 1.32 | 1.37 | 0.00 | 0.00% | 46,156 |
| Jan 8, 2025 | 1.44 | 1.44 | 1.34 | 1.37 | -0.05 | -3.52% | 24,837 |
| Jan 7, 2025 | 1.35 | 1.44 | 1.35 | 1.42 | 0.06 | 4.41% | 79,485 |
| Jan 6, 2025 | 1.33 | 1.38 | 1.30 | 1.36 | 0.04 | 3.03% | 67,424 |
| Jan 3, 2025 | 1.22 | 1.38 | 1.20 | 1.32 | 0.10 | 8.20% | 116,369 |
| Jan 2, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 0.05 | 4.27% | 46,174 |
| Dec 31, 2024 | 1.17 | 1.21 | 1.16 | 1.17 | 0.01 | 0.86% | 76,800 |
| Dec 30, 2024 | 1.18 | 1.20 | 1.16 | 1.16 | -0.02 | -1.69% | 175,802 |
| Dec 27, 2024 | 1.14 | 1.20 | 1.11 | 1.18 | 0.02 | 1.72% | 134,900 |
| Dec 26, 2024 | 1.16 | 1.23 | 1.16 | 1.16 | -0.02 | -1.69% | 58,709 |
| Dec 24, 2024 | 1.11 | 1.22 | 1.11 | 1.18 | 0.05 | 4.42% | 59,839 |
| Dec 23, 2024 | 1.14 | 1.16 | 1.10 | 1.13 | -0.01 | -0.88% | 59,938 |
| Dec 20, 2024 | 1.09 | 1.16 | 1.07 | 1.14 | 0.03 | 2.70% | 40,270 |
| Dec 19, 2024 | 1.12 | 1.15 | 1.07 | 1.11 | 0.04 | 3.74% | 72,037 |
| Dec 18, 2024 | 1.13 | 1.14 | 1.06 | 1.07 | -0.04 | -3.60% | 114,900 |
| Dec 17, 2024 | 1.17 | 1.17 | 1.10 | 1.11 | -0.07 | -5.93% | 66,151 |