Globus Maritime Ltd (GLBS) Historical Stock Data
1.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLBS is up 1.00% a day on average. There have been 17 days where Globus Maritime Ltd closed green and 13 days where GLBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.65 | 1.77 | 32.78K |
| 2025-12-23 | 1.75 | 1.70 | ↓$0.05 (-2.86%) | 1.70 | 1.75 | 96.88K |
| 2025-12-22 | 1.66 | 1.70 | ↑$0.04 (2.41%) | 1.62 | 1.78 | 106.78K |
| 2025-12-19 | 1.53 | 1.70 | ↑$0.17 (11.11%) | 1.53 | 1.71 | 690.59K |
| 2025-12-18 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.46 | 1.51 | 69.49K |
| 2025-12-17 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.41 | 1.50 | 90.10K |
| 2025-12-16 | 1.54 | 1.47 | ↓$0.07 (-4.55%) | 1.46 | 1.55 | 91.98K |
| 2025-12-15 | 1.46 | 1.55 | ↑$0.09 (6.16%) | 1.45 | 1.60 | 245.85K |
| 2025-12-12 | 1.52 | 1.46 | ↓$0.06 (-3.95%) | 1.43 | 1.52 | 164.14K |
| 2025-12-11 | 1.68 | 1.57 | ↓$0.11 (-6.55%) | 1.57 | 1.68 | 158.11K |
| 2025-12-10 | 1.86 | 1.71 | ↓$0.15 (-8.06%) | 1.70 | 1.89 | 203.93K |
| 2025-12-09 | 1.99 | 1.86 | ↓$0.13 (-6.53%) | 1.82 | 1.99 | 162.70K |
| 2025-12-08 | 1.80 | 1.88 | ↑$0.08 (4.49%) | 1.72 | 1.93 | 181.99K |
| 2025-12-05 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.73 | 1.85 | 194.34K |
| 2025-12-04 | 1.63 | 1.84 | ↑$0.21 (12.88%) | 1.56 | 1.84 | 679.85K |
| 2025-12-03 | 1.64 | 1.58 | ↓$0.06 (-3.66%) | 1.54 | 1.66 | 285.43K |
| 2025-12-02 | 1.38 | 1.63 | ↑$0.25 (18.12%) | 1.37 | 1.68 | 1.93M |
| 2025-12-01 | 1.38 | 1.38 | ↑$0.00 (0.15%) | 1.30 | 1.40 | 0.98M |
| 2025-11-28 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.33 | 1.40 | 321.02K |
| 2025-11-26 | 1.25 | 1.34 | ↑$0.09 (7.20%) | 1.23 | 1.40 | 328.37K |
| 2025-11-25 | 1.19 | 1.23 | ↑$0.04 (3.36%) | 1.19 | 1.25 | 52.01K |
| 2025-11-24 | 1.18 | 1.21 | ↑$0.03 (2.54%) | 1.16 | 1.22 | 31.35K |
| 2025-11-21 | 1.17 | 1.18 | ↑$0.01 (0.43%) | 1.15 | 1.19 | 10.14K |
| 2025-11-20 | 1.16 | 1.18 | ↑$0.02 (1.70%) | 1.15 | 1.19 | 24.76K |
| 2025-11-19 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.14 | 1.20 | 62.07K |
| 2025-11-18 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.18 | 1.23 | 27.75K |
| 2025-11-17 | 1.20 | 1.19 | ↓$0.01 (-1.25%) | 1.18 | 1.21 | 15.45K |
| 2025-11-14 | 1.18 | 1.20 | ↑$0.02 (1.28%) | 1.18 | 1.21 | 15.81K |
| 2025-11-13 | 1.20 | 1.20 | ↓$0.00 (-0.42%) | 1.18 | 1.23 | 44.69K |
| 2025-11-12 | 1.20 | 1.20 | ↑$0.00 (0.42%) | 1.19 | 1.22 | 8.29K |
Create an account or log in to view more rows.
$GLBS starting to gap up a little
$GLBS Short again!! 😀 😀
$GLBS Let’s get it
$GLBS due for a spike!
$GLBS hows short doing? Keep short pls
we need your money.
$GLBS Keep up the pressure.
$GLBS News Plz.....
$GLBS when's the offering?
$GLBS Games being played here.
$GLBS It's coming
load 'em up.