Globus Maritime Ltd (GLBS) Historical Stock Data
1.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLBS is up 0.25% a day on average. There have been 18 days where Globus Maritime Ltd closed green and 12 days where GLBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.12 | 1.10 | ↓$0.02 (-1.86%) | 1.10 | 1.12 | 5.66K |
| 2025-04-17 | 1.16 | 1.12 | ↓$0.04 (-3.88%) | 1.11 | 1.17 | 11.25K |
| 2025-04-16 | 1.16 | 1.13 | ↓$0.03 (-2.16%) | 1.11 | 1.16 | 6.17K |
| 2025-04-15 | 1.21 | 1.14 | ↓$0.07 (-5.79%) | 1.13 | 1.21 | 10.71K |
| 2025-04-14 | 1.11 | 1.19 | ↑$0.08 (7.21%) | 1.11 | 1.19 | 50.94K |
| 2025-04-11 | 1.15 | 1.12 | ↓$0.03 (-2.51%) | 1.11 | 1.15 | 8.97K |
| 2025-04-10 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.10 | 1.16 | 32.75K |
| 2025-04-09 | 1.15 | 1.09 | ↓$0.06 (-5.22%) | 1.09 | 1.19 | 78.23K |
| 2025-04-08 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.13 | 1.18 | 24.52K |
| 2025-04-07 | 1.12 | 1.17 | ↑$0.04 (4.02%) | 1.00 | 1.17 | 48.55K |
| 2025-04-04 | 1.22 | 1.15 | ↓$0.07 (-5.78%) | 1.09 | 1.23 | 238.87K |
| 2025-04-03 | 1.17 | 1.19 | ↑$0.02 (1.28%) | 1.16 | 1.23 | 9.11K |
| 2025-04-02 | 1.20 | 1.21 | ↑$0.01 (0.77%) | 1.20 | 1.23 | 16.82K |
| 2025-04-01 | 1.18 | 1.21 | ↑$0.03 (2.54%) | 1.18 | 1.27 | 27.33K |
| 2025-03-31 | 1.15 | 1.21 | ↑$0.06 (5.21%) | 1.15 | 1.22 | 17.71K |
| 2025-03-28 | 1.20 | 1.21 | ↑$0.01 (0.42%) | 1.20 | 1.21 | 8.98K |
| 2025-03-27 | 1.15 | 1.21 | ↑$0.06 (4.78%) | 1.15 | 1.21 | 17.53K |
| 2025-03-26 | 1.13 | 1.16 | ↑$0.03 (2.65%) | 1.13 | 1.24 | 50.32K |
| 2025-03-25 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.18 | 1.25 | 21.16K |
| 2025-03-24 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.21 | 1.25 | 10.89K |
| 2025-03-21 | 1.21 | 1.25 | ↑$0.03 (2.50%) | 1.21 | 1.25 | 2.16K |
| 2025-03-20 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.20 | 1.25 | 5.54K |
| 2025-03-19 | 1.24 | 1.21 | ↓$0.03 (-2.40%) | 1.20 | 1.24 | 4.86K |
| 2025-03-18 | 1.25 | 1.23 | ↓$0.02 (-1.28%) | 1.20 | 1.25 | 13.33K |
| 2025-03-17 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.23 | 1.27 | 8.64K |
| 2025-03-14 | 1.24 | 1.29 | ↑$0.05 (4.03%) | 1.24 | 1.29 | 9.06K |
| 2025-03-13 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.20 | 1.24 | 19.18K |
| 2025-03-12 | 1.19 | 1.21 | ↑$0.02 (1.95%) | 1.17 | 1.24 | 17.39K |
| 2025-03-11 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.20 | 1.28 | 37.73K |
| 2025-03-10 | 1.31 | 1.25 | ↓$0.06 (-4.95%) | 1.18 | 1.34 | 52.29K |
Create an account or log in to view more rows.
$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.
$GLBS wtf?
$GLBS Spike it!
$GLBS news?
$GLBS I don't know shit
but I know I'm holdin till I at least triple up