NASDAQ : GLBS
Globus Maritime Limited — Price history
Industrials · Marine Shipping · Greece
Last price 2.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 61.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Globus Maritime Limited (GLBS) closed at 2.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.93 | 2.93 | 2.74 | 2.85 | 320,285 | -1.38% |
| 2026-10-30 | 2.86 | 2.93 | 2.8 | 2.89 | 101,847 | +1.40% |
| 2026-10-29 | 2.88 | 2.92 | 2.84 | 2.85 | 36,365 | -0.87% |
| 2026-10-28 | 2.95 | 2.965 | 2.8 | 2.875 | 233,035 | -2.21% |
| 2026-10-27 | 2.98 | 3.01 | 2.91 | 2.94 | 88,247 | -0.68% |
| 2026-10-26 | 3.07 | 3.07 | 2.91 | 2.96 | 129,778 | -0.67% |
| 2026-10-23 | 3.03 | 3.085 | 2.9 | 2.98 | 81,442 | -2.30% |
| 2026-10-22 | 3.08 | 3.2 | 2.9 | 3.05 | 119,635 | -2.24% |
| 2026-10-21 | 3.05 | 3.24 | 3.05 | 3.12 | 101,339 | +2.97% |
| 2026-10-20 | 3.1 | 3.203 | 2.99 | 3.03 | 158,750 | -3.50% |
| 2026-10-19 | 3.13 | 3.235 | 3.08 | 3.14 | 115,463 | +1.29% |
| 2026-10-16 | 3.21 | 3.25 | 3.05 | 3.1 | 79,381 | -3.13% |
| 2026-10-15 | 3.18 | 3.32 | 3.14 | 3.2 | 66,593 | +0.63% |
| 2026-10-14 | 3.3 | 3.327 | 3.15 | 3.18 | 90,126 | -3.64% |
| 2026-10-13 | 3.36 | 3.36 | 3.22 | 3.3 | 174,637 | -2.65% |
| 2026-10-12 | 3.36 | 3.436 | 3.31 | 3.39 | 98,691 | +1.19% |
| 2026-10-09 | 3.48 | 3.55 | 3.34 | 3.35 | 87,445 | -4.29% |
| 2026-10-08 | 3.33 | 3.56 | 3.2 | 3.5 | 74,161 | +3.55% |
| 2026-10-07 | 3.23 | 3.423 | 3.23 | 3.38 | 96,840 | +4.00% |
| 2026-10-06 | 3.38 | 3.44 | 3.21 | 3.25 | 226,703 | -3.85% |
| 2026-10-05 | 3.46 | 3.535 | 3.32 | 3.38 | 142,423 | -3.43% |
| 2026-10-02 | 3.4 | 3.58 | 3.395 | 3.5 | 76,356 | +2.94% |
| 2026-10-01 | 3.32 | 3.45 | 3.1 | 3.4 | 385,015 | +2.10% |
| 2026-09-30 | 3.53 | 3.69 | 3.33 | 3.33 | 215,756 | -5.67% |
| 2026-09-29 | 3.52 | 3.63 | 3.419 | 3.53 | 91,169 | +0.86% |
| 2026-09-28 | 3.44 | 3.75 | 3.44 | 3.5 | 267,721 | +1.74% |
| 2026-09-25 | 3.49 | 3.62 | 3.4 | 3.44 | 95,748 | -1.15% |
| 2026-09-24 | 3.55 | 3.63 | 3.48 | 3.48 | 68,533 | -2.52% |
| 2026-09-23 | 3.66 | 3.74 | 3.57 | 3.57 | 102,299 | -3.25% |
| 2026-09-22 | 3.85 | 3.98 | 3.69 | 3.69 | 141,883 | -4.16% |
| 2026-09-21 | 3.98 | 4.06 | 3.85 | 3.85 | 135,339 | -1.79% |
| 2026-09-18 | 3.9 | 3.98 | 3.79 | 3.92 | 90,776 | -0.25% |
| 2026-09-17 | 3.84 | 4.05 | 3.69 | 3.93 | 376,505 | +3.42% |
| 2026-09-16 | 3.65 | 3.92 | 3.64 | 3.8 | 335,688 | +5.56% |
| 2026-09-15 | 3.57 | 3.64 | 3.53 | 3.6 | 125,174 | -0.55% |
| 2026-09-14 | 3.7 | 3.779 | 3.547 | 3.62 | 99,916 | -2.69% |
| 2026-09-11 | 3.48 | 3.755 | 3.459 | 3.72 | 246,330 | +6.29% |
| 2026-09-10 | 3.49 | 3.58 | 3.26 | 3.5 | 144,671 | -1.41% |
| 2026-09-09 | 3.58 | 3.63 | 3.515 | 3.55 | 82,967 | -0.28% |
| 2026-09-08 | 3.78 | 3.78 | 3.49 | 3.56 | 245,660 | -3.52% |
| 2026-09-04 | 3.76 | 3.76 | 3.6 | 3.69 | 129,157 | -1.86% |
| 2026-09-03 | 3.81 | 3.88 | 3.73 | 3.76 | 72,152 | -1.57% |
| 2026-09-02 | 3.82 | 3.89 | 3.7 | 3.82 | 235,922 | +0.00% |
| 2026-09-01 | 3.66 | 3.9 | 3.535 | 3.82 | 181,193 | +3.52% |
| 2026-08-31 | 3.67 | 3.78 | 3.49 | 3.69 | 157,619 | +4.24% |
| 2026-08-28 | 3.6 | 3.685 | 3.5 | 3.54 | 72,403 | -1.94% |
| 2026-08-27 | 3.7 | 3.74 | 3.59 | 3.61 | 77,871 | -1.10% |
| 2026-08-26 | 3.82 | 3.848 | 3.632 | 3.65 | 69,175 | -4.58% |
| 2026-08-25 | 3.85 | 3.85 | 3.715 | 3.825 | 119,200 | -0.65% |
| 2026-08-24 | 3.8 | 3.89 | 3.72 | 3.85 | 156,015 | +2.94% |
| 2026-08-21 | 3.62 | 3.88 | 3.62 | 3.74 | 120,584 | +3.31% |
| 2026-08-20 | 3.62 | 3.7 | 3.44 | 3.62 | 185,986 | -1.36% |
| 2026-08-19 | 3.61 | 3.72 | 3.37 | 3.67 | 83,225 | +2.51% |
| 2026-08-18 | 3.68 | 3.884 | 3.42 | 3.58 | 176,630 | -2.45% |
| 2026-08-17 | 3.67 | 3.938 | 3.61 | 3.67 | 520,947 | +0.82% |
| 2026-08-14 | 3.76 | 3.76 | 3.521 | 3.64 | 152,894 | -2.15% |
| 2026-08-13 | 3.65 | 3.85 | 3.62 | 3.72 | 201,320 | +3.05% |
| 2026-08-12 | 3.68 | 3.75 | 3.53 | 3.61 | 166,165 | -1.90% |
| 2026-08-11 | 3.43 | 3.7 | 3.19 | 3.68 | 401,214 | +8.55% |
| 2026-08-10 | 2.97 | 3.59 | 2.9 | 3.39 | 657,971 | +6.27% |
| 2026-08-07 | 3.17 | 3.25 | 3.09 | 3.19 | 133,824 | +0.63% |
| 2026-08-06 | 3 | 3.2 | 2.96 | 3.17 | 110,885 | +7.09% |
| 2026-08-05 | 3.12 | 3.19 | 2.925 | 2.96 | 46,468 | -4.52% |
| 2026-08-04 | 3.27 | 3.29 | 3.05 | 3.1 | 113,629 | -3.73% |
| 2026-08-03 | 2.9 | 3.27 | 2.87 | 3.22 | 368,273 | +12.20% |
| 2026-07-31 | 2.84 | 2.975 | 2.82 | 2.87 | 57,687 | -3.04% |
| 2026-07-30 | 2.9 | 3.01 | 2.81 | 2.96 | 84,150 | +3.86% |
| 2026-07-29 | 2.84 | 2.93 | 2.797 | 2.85 | 42,745 | +1.06% |
| 2026-07-28 | 2.915 | 3.06 | 2.77 | 2.82 | 37,001 | -3.42% |
| 2026-07-27 | 2.99 | 3.02 | 2.84 | 2.92 | 130,867 | -2.99% |
| 2026-07-24 | 2.91 | 3.09 | 2.86 | 3.01 | 154,654 | +2.38% |
| 2026-07-23 | 2.99 | 3.06 | 2.88 | 2.94 | 48,476 | -5.47% |
| 2026-07-22 | 3.04 | 3.15 | 2.77 | 3.11 | 127,467 | +1.63% |
| 2026-07-21 | 2.85 | 3.14 | 2.85 | 3.06 | 164,092 | +8.13% |
| 2026-07-20 | 2.74 | 2.875 | 2.67 | 2.83 | 183,453 | +2.17% |
| 2026-07-17 | 2.77 | 2.845 | 2.738 | 2.77 | 105,530 | +1.47% |
| 2026-07-16 | 2.81 | 2.94 | 2.73 | 2.73 | 45,470 | -4.55% |
| 2026-07-15 | 2.85 | 2.954 | 2.8 | 2.86 | 92,992 | +4.76% |
| 2026-07-14 | 2.77 | 2.8 | 2.71 | 2.73 | 44,334 | -1.27% |
| 2026-07-13 | 2.69 | 2.88 | 2.66 | 2.765 | 337,882 | +2.03% |
| 2026-07-10 | 2.89 | 2.968 | 2.69 | 2.71 | 131,546 | -6.87% |
| 2026-07-09 | 2.71 | 2.94 | 2.7 | 2.91 | 141,291 | +6.99% |
| 2026-07-08 | 2.81 | 2.87 | 2.68 | 2.72 | 143,682 | -4.56% |
| 2026-07-07 | 3.13 | 3.13 | 2.76 | 2.85 | 170,199 | -10.09% |
| 2026-07-06 | 3.1 | 3.24 | 3.07 | 3.17 | 170,251 | +2.59% |
| 2026-07-02 | 3.12 | 3.19 | 3 | 3.09 | 124,172 | -0.64% |
| 2026-07-01 | 2.93 | 3.15 | 2.93 | 3.11 | 104,198 | +4.01% |
| 2026-06-30 | 3.03 | 3.085 | 2.945 | 2.99 | 60,202 | -3.86% |
| 2026-06-29 | 2.87 | 3.12 | 2.751 | 3.11 | 213,681 | +8.36% |
| 2026-06-26 | 2.9 | 2.97 | 2.81 | 2.87 | 101,917 | -2.71% |
| 2026-06-25 | 3.12 | 3.12 | 2.865 | 2.95 | 196,308 | -6.65% |
| 2026-06-24 | 3.11 | 3.18 | 3.02 | 3.16 | 362,717 | +3.27% |
| 2026-06-23 | 2.98 | 3.11 | 2.85 | 3.06 | 293,802 | +0.33% |
| 2026-06-22 | 2.85 | 3.09 | 2.8 | 3.05 | 673,844 | +10.91% |
| 2026-06-18 | 2.59 | 2.78 | 2.58 | 2.75 | 387,785 | +5.77% |
| 2026-06-17 | 2.63 | 2.649 | 2.562 | 2.6 | 67,900 | -0.38% |
| 2026-06-16 | 2.75 | 2.75 | 2.52 | 2.61 | 248,493 | -4.74% |
| 2026-06-15 | 2.5 | 2.75 | 2.5 | 2.74 | 671,257 | +16.60% |
| 2026-06-12 | 2.28 | 2.36 | 2.26 | 2.35 | 266,452 | +4.91% |
| 2026-06-11 | 2.3 | 2.3 | 2.14 | 2.24 | 188,563 | +4.67% |
| 2026-06-10 | 2.2 | 2.225 | 2.11 | 2.14 | 1,271,629 | -0.93% |
| 2026-06-09 | 2.2 | 2.21 | 2.1 | 2.16 | 126,850 | +0.93% |
| 2026-06-08 | 2.15 | 2.17 | 2.1 | 2.14 | 87,200 | +2.39% |
| 2026-06-05 | 2.12 | 2.195 | 2.09 | 2.09 | 81,007 | -1.42% |
| 2026-06-04 | 2.11 | 2.148 | 2.09 | 2.12 | 43,986 | -1.40% |
| 2026-06-03 | 2.17 | 2.26 | 2.121 | 2.15 | 91,069 | -0.46% |
| 2026-06-02 | 2.045 | 2.19 | 2.01 | 2.16 | 218,549 | +6.40% |
| 2026-06-01 | 2.01 | 2.05 | 1.99 | 2.03 | 38,651 | +0.00% |
| 2026-05-29 | 2.04 | 2.04 | 2.01 | 2.03 | 20,781 | +0.00% |
| 2026-05-28 | 2.02 | 2.05 | 2 | 2.03 | 19,515 | +0.00% |
| 2026-05-27 | 2.01 | 2.04 | 2 | 2.03 | 2,456 | +1.00% |
| 2026-05-26 | 2.06 | 2.08 | 1.99 | 2.01 | 40,580 | -1.95% |
| 2026-05-22 | 2 | 2.14 | 2 | 2.05 | 28,948 | +0.99% |
| 2026-05-21 | 1.996 | 2.13 | 1.996 | 2.03 | 33,361 | +1.00% |
| 2026-05-20 | 1.98 | 2.06 | 1.955 | 2.01 | 55,827 | +1.01% |
| 2026-05-19 | 1.94 | 2.01 | 1.82 | 1.99 | 111,920 | +3.11% |
| 2026-05-18 | 2.06 | 2.11 | 1.9 | 1.93 | 110,328 | -6.76% |
| 2026-05-15 | 2.07 | 2.088 | 2.04 | 2.07 | 16,508 | +0.00% |
| 2026-05-14 | 2.07 | 2.1 | 2.03 | 2.07 | 45,039 | +0.98% |
| 2026-05-13 | 2.11 | 2.11 | 2.02 | 2.05 | 30,653 | -1.91% |