Dark

GLBS
Globus Maritime Limited
stock NASDAQ

At Close

May 19, 2025 11:51:56 AM EDT

1.03USD-1.429%(-0.02)26,338

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.05)0

After-hours

May 16, 2025 4:04:30 PM EDT

1.04USD-0.838%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	1.0500	1.080000	1.020000	1.0300	-1.905%	26,338	0.000%
2025-05-16	1.0800	1.095000	1.050000	1.0500	-3.670%	23,591	-1.905%
2025-05-15	1.1100	1.110000	1.070000	1.0900	-0.457%	15,448	-5.505%
2025-05-14	1.1100	1.120000	1.070100	1.0950	-1.794%	30,677	-5.936%
2025-05-13	1.1308	1.130800	1.100000	1.1150	-2.193%	6,974	-7.623%
2025-05-12	1.2000	1.200000	1.120100	1.1400	-2.979%	21,140	-9.649%
2025-05-09	1.1000	1.175000	1.090000	1.1750	+7.788%	12,050	-12.340%
2025-05-08	1.0800	1.100000	1.080000	1.0901	+0.009%	4,048	-5.513%
2025-05-07	1.0900	1.135000	1.070000	1.0900	0.000%	5,889	-5.505%
2025-05-06	1.0800	1.120000	1.080000	1.0900	-0.909%	5,402	-5.505%
2025-05-05	1.1300	1.130000	1.080100	1.1000	-0.901%	21,938	-6.364%
2025-05-02	1.0900	1.110000	1.090000	1.1100	+3.729%	11,092	-7.207%
2025-05-01	1.1100	1.110000	1.070000	1.0701	-1.826%	12,991	-3.747%
2025-04-30	1.1200	1.120000	1.080000	1.0900	-3.540%	10,602	-5.505%
2025-04-29	1.1100	1.130000	1.110000	1.1300	0.000%	7,355	-8.850%
2025-04-28	1.1400	1.150000	1.130000	1.1300	-1.310%	20,474	-8.850%
2025-04-25	1.1358	1.150000	1.111000	1.1450	0.000%	6,903	-10.044%
2025-04-24	1.1250	1.150000	1.100100	1.1450	+1.327%	7,438	-10.044%
2025-04-23	1.1399	1.160000	1.110000	1.1300	-0.877%	7,907	-8.850%
2025-04-22	1.1000	1.160000	1.045000	1.1400	+3.636%	67,592	-9.649%
2025-04-21	1.1100	1.120800	1.100000	1.1000	-1.345%	5,656	-6.364%
2025-04-17	1.1600	1.170000	1.110000	1.1150	-1.327%	11,314	-7.623%
2025-04-16	1.1550	1.155000	1.110100	1.1300	-0.877%	6,173	-8.850%
2025-04-15	1.2100	1.210000	1.120000	1.1400	-4.202%	10,491	-9.649%
2025-04-14	1.1100	1.190000	1.110000	1.1900	+6.345%	51,350	-13.445%
2025-04-11	1.1478	1.147800	1.112000	1.1190	-0.973%	9,197	-7.954%
2025-04-10	1.1000	1.171200	1.100000	1.1300	+3.670%	32,751	-8.850%
2025-04-09	1.1500	1.190000	1.090000	1.0900	-6.034%	78,514	-5.505%
2025-04-08	1.1600	1.180000	1.130000	1.1600	-0.429%	24,544	-11.207%
2025-04-07	1.1200	1.170000	1.000100	1.1650	+1.348%	48,435	-11.588%
2025-04-04	1.2200	1.230000	1.090100	1.1495	-2.996%	239,043	-10.396%
2025-04-03	1.1800	1.230000	1.160000	1.1850	-2.018%	9,117	-13.080%
2025-04-02	1.2002	1.233400	1.200000	1.2094	-0.050%	16,836	-14.834%
2025-04-01	1.1800	1.270000	1.180000	1.2100	+0.008%	27,328	-14.876%
2025-03-31	1.1500	1.220000	1.150000	1.2099	+0.407%	16,732	-14.869%
2025-03-28	1.2100	1.210000	1.200000	1.2050	0.000%	8,878	-14.523%
2025-03-27	1.1500	1.211200	1.150000	1.2050	+3.879%	17,596	-14.523%
2025-03-26	1.1300	1.239700	1.130000	1.1600	-2.521%	50,226	-11.207%
2025-03-25	1.2000	1.250000	1.180000	1.1900	-4.032%	21,163	-13.445%
2025-03-24	1.2200	1.250000	1.210000	1.2400	-0.418%	10,901	-16.935%
2025-03-21	1.2148	1.245200	1.214800	1.2452	-0.384%	2,214	-17.282%
2025-03-20	1.2300	1.250000	1.200000	1.2500	+3.289%	5,441	-17.600%
2025-03-19	1.2400	1.243900	1.200000	1.2102	-1.610%	4,864	-14.890%
2025-03-18	1.2460	1.246000	1.200000	1.2300	-2.381%	13,346	-16.260%
2025-03-17	1.2500	1.265000	1.227452	1.2600	-2.326%	8,649	-18.254%
2025-03-14	1.2500	1.290000	1.239700	1.2900	+5.738%	9,067	-20.155%
2025-03-13	1.2100	1.240000	1.200000	1.2200	+0.561%	19,146	-15.574%
2025-03-12	1.1900	1.240000	1.173200	1.2132	+0.264%	17,897	-15.101%
2025-03-11	1.2400	1.280000	1.200000	1.2100	-2.827%	37,729	-14.876%
2025-03-10	1.3100	1.340000	1.183700	1.2452	-3.473%	52,090	-17.282%
2025-03-07	1.2512	1.317200	1.250000	1.2900	+3.109%	17,969	-20.155%
2025-03-06	1.2400	1.360000	1.240000	1.2511	+2.541%	11,472	-17.672%
2025-03-05	1.2200	1.270000	1.190000	1.2201	-2.000%	47,757	-15.581%
2025-03-04	1.2500	1.250000	1.174900	1.2450	-1.969%	7,867	-17.269%
2025-03-03	1.2900	1.400000	1.230000	1.2700	-2.308%	31,099	-18.898%
2025-02-28	1.3200	1.390000	1.250000	1.3000	-1.664%	72,903	-20.769%
2025-02-27	1.3500	1.400000	1.310000	1.3220	-4.203%	21,920	-22.088%
2025-02-26	1.3100	1.410000	1.305000	1.3800	+3.759%	37,721	-25.362%
2025-02-25	1.3410	1.356500	1.315000	1.3300	-1.481%	10,466	-22.556%
2025-02-24	1.3200	1.380000	1.260000	1.3500	+1.139%	56,032	-23.704%
2025-02-21	1.3300	1.372400	1.320000	1.3348	-1.126%	33,747	-22.835%
2025-02-20	1.2900	1.380000	1.260100	1.3500	+7.134%	41,162	-23.704%
2025-02-19	1.2900	1.330000	1.260100	1.2601	-1.169%	18,547	-18.260%
2025-02-18	1.2800	1.311800	1.260000	1.2750	-1.163%	33,881	-19.216%
2025-02-14	1.2700	1.340000	1.270000	1.2900	-2.642%	48,482	-20.155%
2025-02-13	1.3400	1.359400	1.300000	1.3250	+1.145%	14,064	-22.264%
2025-02-12	1.3200	1.400000	1.310000	1.3100	+1.550%	32,332	-21.374%
2025-02-11	1.3100	1.370000	1.290000	1.2900	0.000%	9,483	-20.155%
2025-02-10	1.3105	1.320000	1.200000	1.2900	0.000%	64,265	-20.155%
2025-02-07	1.2914	1.360000	1.290000	1.2900	-6.522%	11,201	-20.155%
2025-02-06	1.3500	1.390000	1.300600	1.3800	+0.730%	11,896	-25.362%
2025-02-05	1.3750	1.380000	1.330000	1.3700	+1.481%	11,100	-24.818%
2025-02-04	1.3500	1.430000	1.285000	1.3500	-2.527%	70,738	-23.704%
2025-02-03	1.3200	1.390000	1.320000	1.3850	+4.924%	32,348	-25.632%
2025-01-31	1.4198	1.420000	1.320000	1.3200	-6.429%	19,176	-21.970%
2025-01-30	1.3969	1.430000	1.380100	1.4107	+0.050%	21,986	-26.987%
2025-01-29	1.3800	1.420000	1.380000	1.4100	+1.805%	62,805	-26.950%
2025-01-28	1.3600	1.390000	1.360000	1.3850	+0.362%	27,331	-25.632%
2025-01-27	1.3500	1.400000	1.330000	1.3800	0.000%	37,535	-25.362%
2025-01-24	1.4100	1.410000	1.370700	1.3800	-0.361%	25,498	-25.362%
2025-01-23	1.3800	1.405000	1.330000	1.3850	+0.727%	65,113	-25.632%
2025-01-22	1.3344	1.390000	1.334400	1.3750	+4.167%	46,335	-25.091%
2025-01-21	1.3000	1.388900	1.270000	1.3200	+0.763%	49,943	-21.970%
2025-01-17	1.3397	1.339700	1.270000	1.3100	+0.008%	11,855	-21.374%
2025-01-16	1.3600	1.360000	1.270000	1.3099	-2.246%	20,232	-21.368%
2025-01-15	1.3100	1.340000	1.270000	1.3400	+3.077%	11,774	-23.134%
2025-01-14	1.3000	1.340000	1.280000	1.3000	+3.175%	28,219	-20.769%
2025-01-13	1.3400	1.390000	1.260000	1.2600	-8.029%	22,946	-18.254%
2025-01-10	1.3800	1.390000	1.322700	1.3700	0.000%	46,156	-24.818%
2025-01-08	1.4400	1.440000	1.340000	1.3700	-3.521%	24,837	-24.818%
2025-01-07	1.3500	1.439999	1.350000	1.4200	+4.412%	79,485	-27.465%
2025-01-06	1.3300	1.380000	1.301700	1.3600	+3.030%	67,424	-24.265%
2025-01-03	1.2200	1.380000	1.200000	1.3200	+8.188%	116,369	-21.970%
2025-01-02	1.1900	1.230000	1.179300	1.2201	+4.282%	46,174	-15.581%
2024-12-31	1.1700	1.210000	1.160000	1.1700	+0.862%	76,785	-11.966%
2024-12-30	1.1800	1.200000	1.160000	1.1600	-1.695%	175,802	-11.207%
2024-12-27	1.1400	1.195000	1.109800	1.1800	+1.724%	134,867	-12.712%
2024-12-26	1.1600	1.230000	1.160000	1.1600	-1.695%	58,709	-11.207%
2024-12-24	1.1100	1.220000	1.110000	1.1800	+4.425%	59,839	-12.712%
2024-12-23	1.1400	1.158200	1.099000	1.1300	-0.877%	59,932	-8.850%
2024-12-20	1.0900	1.160000	1.074200	1.1400	+3.167%	40,270	-9.649%
2024-12-19	1.1200	1.146100	1.065000	1.1050	+3.659%	72,037	-6.787%
2024-12-18	1.1300	1.140000	1.060000	1.0660	-3.964%	114,858	-3.377%
2024-12-17	1.1700	1.170000	1.100100	1.1100	-5.932%	66,151	-7.207%
2024-12-16	1.1800	1.220000	1.165000	1.1800	-2.148%	40,607	-12.712%
2024-12-13	1.2500	1.270000	1.140000	1.2059	-4.294%	140,982	-14.587%
2024-12-12	1.2600	1.330000	1.240000	1.2600	0.000%	26,592	-18.254%
2024-12-11	1.3200	1.389800	1.230000	1.2600	-5.970%	78,864	-18.254%
2024-12-10	1.3800	1.380000	1.340000	1.3400	-1.471%	17,567	-23.134%
2024-12-09	1.3400	1.380000	1.300000	1.3600	+0.741%	26,179	-24.265%
2024-12-06	1.3900	1.400000	1.320000	1.3500	-4.255%	46,951	-23.704%
2024-12-05	1.4485	1.448500	1.374400	1.4100	-1.399%	35,095	-26.950%
2024-12-04	1.4100	1.450000	1.385000	1.4300	+2.143%	25,180	-27.972%
2024-12-03	1.4800	1.500000	1.400000	1.4000	-5.405%	30,654	-26.429%
2024-12-02	1.6000	1.630000	1.310000	1.4800	-7.500%	164,966	-30.405%
2024-11-29	1.4800	1.635000	1.480000	1.6000	+10.345%	79,788	-35.625%
2024-11-27	1.4500	1.450000	1.420000	1.4500	-1.361%	17,118	-28.966%
2024-11-26	1.4700	1.490000	1.430900	1.4700	-0.676%	4,779	-29.932%
2024-11-25	1.5100	1.530000	1.470000	1.4800	-1.333%	47,330	-30.405%
2024-11-22	1.3000	1.540000	1.290100	1.5000	+14.504%	95,708	-31.333%
2024-11-21	1.4400	1.470000	1.300000	1.3100	-4.380%	52,606	-21.374%
2024-11-20	1.4200	1.517500	1.370000	1.3700	-4.236%	51,895	-24.818%
2024-11-19	1.4400	1.516200	1.410000	1.4306	-0.653%	63,914	-28.002%
2024-11-18	1.5000	1.560000	1.440000	1.4400	-5.263%	50,999	-28.472%
2024-11-15	1.5000	1.570100	1.490000	1.5200	-0.007%	23,521	-32.237%
2024-11-14	1.5100	1.570000	1.490000	1.5201	-1.292%	28,445	-32.241%
2024-11-13	1.5300	1.540000	1.500000	1.5400	-0.324%	27,909	-33.117%
2024-11-12	1.5500	1.590000	1.502300	1.5450	+0.325%	18,272	-33.333%
2024-11-11	1.5600	1.700000	1.500200	1.5400	0.000%	40,393	-33.117%
2024-11-08	1.5800	1.598800	1.523900	1.5400	-0.965%	10,692	-33.117%
2024-11-07	1.5800	1.580000	1.530000	1.5550	+2.303%	21,330	-33.762%
2024-11-06	1.4700	1.620000	1.470000	1.5200	-0.654%	19,085	-32.237%
2024-11-05	1.5800	1.590000	1.475000	1.5300	-3.165%	82,069	-32.680%
2024-11-04	1.6700	1.670000	1.527600	1.5800	-5.952%	122,518	-34.810%
2024-11-01	1.6800	1.723700	1.680000	1.6800	-1.466%	10,877	-38.690%
2024-10-31	1.7000	1.740700	1.700000	1.7050	+0.294%	8,357	-39.589%
2024-10-30	1.6900	1.730000	1.670000	1.7000	+0.491%	22,876	-39.412%
2024-10-29	1.6900	1.785000	1.670000	1.6917	-1.645%	62,078	-39.115%
2024-10-28	1.7600	1.768700	1.700000	1.7200	-2.825%	15,059	-40.116%
2024-10-25	1.7400	1.790000	1.690000	1.7700	+1.143%	43,500	-41.808%
2024-10-24	1.7036	1.750000	1.703600	1.7500	+1.744%	10,126	-41.143%
2024-10-23	1.7808	1.800000	1.700000	1.7200	-3.371%	23,396	-40.116%
2024-10-22	1.8400	1.849600	1.780000	1.7800	-1.210%	20,703	-42.135%
2024-10-21	1.8000	1.840000	1.780000	1.8018	-0.453%	12,924	-42.835%
2024-10-18	1.7700	1.900000	1.760000	1.8100	+2.841%	61,828	-43.094%
2024-10-17	1.7900	1.800000	1.730000	1.7600	-1.401%	13,607	-41.477%
2024-10-16	1.6855	1.790000	1.685500	1.7850	+2.000%	14,455	-42.297%
2024-10-15	1.7700	1.800000	1.570000	1.7500	-0.816%	61,047	-41.143%
2024-10-14	1.8400	1.840000	1.720000	1.7644	-3.055%	20,388	-41.623%
2024-10-11	1.8150	1.850000	1.770000	1.8200	+1.676%	6,968	-43.407%
2024-10-10	1.8700	1.900000	1.772600	1.7900	-4.787%	76,156	-42.458%
2024-10-09	1.9100	1.940000	1.872000	1.8800	+1.075%	14,695	-45.213%
2024-10-08	1.9100	1.930000	1.860000	1.8600	-4.380%	10,754	-44.624%
2024-10-07	1.9500	1.980000	1.940000	1.9452	-0.246%	33,210	-47.049%
2024-10-04	1.9300	1.970000	1.930000	1.9500	-0.256%	18,761	-47.179%
2024-10-03	1.9700	2.040000	1.860000	1.9550	-2.736%	78,428	-47.315%
2024-10-02	2.0000	2.060000	1.996400	2.0100	-1.219%	28,671	-48.756%
2024-10-01	1.9200	2.050000	1.890000	2.0348	+5.979%	19,262	-49.381%
2024-09-30	2.0200	2.100000	1.920000	1.9200	-3.030%	64,763	-46.354%
2024-09-27	2.0000	2.020000	1.960000	1.9800	-1.000%	35,256	-47.980%
2024-09-26	1.9400	2.050000	1.920000	2.0000	-1.235%	64,140	-48.500%
2024-09-25	2.0900	2.090000	2.010000	2.0250	-1.699%	75,708	-49.136%
2024-09-24	2.0500	2.120000	1.985000	2.0600	+0.980%	92,976	-50.000%
2024-09-23	2.2100	2.210000	2.020000	2.0400	-6.422%	109,096	-49.510%
2024-09-20	2.0600	2.190000	2.000000	2.1800	+9.553%	278,711	-52.752%
2024-09-19	1.9100	1.990000	1.880000	1.9899	+7.319%	131,303	-48.239%
2024-09-18	1.7600	1.880000	1.730100	1.8542	+5.352%	106,507	-44.450%
2024-09-17	1.7791	1.800000	1.740000	1.7600	-0.565%	80,376	-41.477%
2024-09-16	1.7300	1.800000	1.720000	1.7700	+1.724%	78,500	-41.808%
2024-09-13	1.7500	1.790000	1.660000	1.7400	+2.353%	209,765	-40.805%
2024-09-12	1.5200	1.760000	1.500000	1.7000	+11.842%	183,030	-39.412%
2024-09-11	1.4700	1.567100	1.470000	1.5200	+3.401%	44,020	-32.237%
2024-09-10	1.4400	1.479000	1.415000	1.4700	-0.676%	11,975	-29.932%
2024-09-09	1.4200	1.480000	1.420000	1.4800	+4.372%	12,599	-30.405%
2024-09-06	1.4700	1.480000	1.402000	1.4180	-4.189%	36,604	-27.362%
2024-09-05	1.5100	1.510000	1.450000	1.4800	-1.248%	15,686	-30.405%
2024-09-04	1.5200	1.558200	1.480000	1.4987	-3.310%	8,544	-31.274%
2024-09-03	1.5401	1.550000	1.500000	1.5500	+1.010%	23,278	-33.548%
2024-08-30	1.5701	1.580000	1.522000	1.5345	+0.623%	4,956	-32.877%
2024-08-29	1.5450	1.545000	1.500000	1.5250	-0.974%	26,030	-32.459%
2024-08-28	1.5100	1.580000	1.500000	1.5400	+1.623%	50,199	-33.117%
2024-08-27	1.5400	1.545000	1.510000	1.5154	-0.954%	9,456	-32.031%
2024-08-26	1.5200	1.560000	1.510000	1.5300	-0.326%	11,146	-32.680%
2024-08-23	1.5404	1.540400	1.530000	1.5350	-0.325%	9,748	-32.899%
2024-08-22	1.5500	1.550000	1.530000	1.5400	+1.243%	6,848	-33.117%
2024-08-21	1.5200	1.550000	1.510000	1.5211	-1.227%	22,229	-32.286%
2024-08-20	1.5400	1.580000	1.520000	1.5400	-1.786%	9,547	-33.117%
2024-08-19	1.6000	1.600000	1.530000	1.5680	-0.127%	17,106	-34.311%
2024-08-16	1.5950	1.604800	1.550000	1.5700	-0.633%	6,626	-34.395%
2024-08-15	1.5900	1.610000	1.540100	1.5800	-0.629%	29,208	-34.810%
2024-08-14	1.5800	1.640000	1.570000	1.5900	0.000%	48,565	-35.220%
2024-08-13	1.5530	1.615200	1.550000	1.5900	0.000%	7,170	-35.220%
2024-08-12	1.5500	1.620000	1.516800	1.5900	+2.581%	36,182	-35.220%
2024-08-09	1.5500	1.590000	1.475000	1.5500	-0.322%	116,207	-33.548%
2024-08-08	1.6000	1.600000	1.545000	1.5550	+0.647%	12,623	-33.762%
2024-08-07	1.6100	1.620000	1.525000	1.5450	-2.830%	18,162	-33.333%
2024-08-06	1.6400	1.640000	1.580000	1.5900	-0.935%	49,420	-35.220%
2024-08-05	1.6100	1.630000	1.560000	1.6050	-5.310%	98,764	-35.826%
2024-08-02	1.7200	1.804600	1.680000	1.6950	-2.023%	66,442	-39.233%
2024-08-01	1.7750	1.775000	1.720000	1.7300	-0.575%	37,894	-40.462%
2024-07-31	1.7800	1.800000	1.740000	1.7400	-1.695%	41,715	-40.805%
2024-07-30	1.7700	1.780000	1.770000	1.7700	-0.282%	16,318	-41.808%
2024-07-29	1.7700	1.780000	1.770000	1.7750	-0.281%	5,374	-41.972%
2024-07-26	1.7700	1.800000	1.770000	1.7800	-0.559%	7,420	-42.135%
2024-07-25	1.7800	1.790000	1.754900	1.7900	+0.562%	7,004	-42.458%
2024-07-24	1.8000	1.830000	1.780000	1.7800	-1.111%	16,856	-42.135%
2024-07-23	1.7600	1.900000	1.750000	1.8000	+2.273%	37,795	-42.778%
2024-07-22	1.7500	1.770000	1.720000	1.7600	+0.571%	19,314	-41.477%
2024-07-19	1.7700	1.770000	1.725300	1.7500	-3.581%	14,040	-41.143%
2024-07-18	1.8600	1.890000	1.750000	1.8150	-2.488%	82,210	-43.251%
2024-07-17	1.9000	1.900000	1.850000	1.8613	-3.560%	15,767	-44.662%
2024-07-16	1.7800	1.980000	1.770000	1.9300	+9.566%	53,422	-46.632%
2024-07-15	1.7300	1.790000	1.730000	1.7615	+0.657%	26,868	-41.527%
2024-07-12	1.7915	1.810000	1.720000	1.7500	-1.130%	101,469	-41.143%
2024-07-11	1.7800	1.780200	1.727500	1.7700	-1.117%	79,344	-41.808%
2024-07-10	1.7800	1.800000	1.760000	1.7900	0.000%	110,789	-42.458%
2024-07-09	1.8500	1.860000	1.762700	1.7900	-3.243%	41,177	-42.458%
2024-07-08	1.8900	1.900000	1.840000	1.8500	-1.596%	36,160	-44.324%
2024-07-05	1.8700	1.890000	1.860000	1.8800	+0.267%	12,105	-45.213%
2024-07-03	1.8700	1.900000	1.870000	1.8750	+0.273%	5,621	-45.067%
2024-07-02	1.8500	1.880000	1.850000	1.8699	+0.532%	40,917	-44.917%
2024-07-01	1.8600	1.900000	1.850000	1.8600	-1.064%	26,891	-44.624%
2024-06-28	1.9002	1.920000	1.870000	1.8800	-1.053%	46,940	-45.213%
2024-06-27	1.9400	1.940000	1.900000	1.9000	-1.042%	9,048	-45.789%
2024-06-26	1.9200	1.940000	1.920000	1.9200	+0.261%	14,908	-46.354%
2024-06-25	1.9100	1.949400	1.910000	1.9150	-0.777%	26,916	-46.214%
2024-06-24	1.9100	1.940000	1.910000	1.9300	-0.515%	35,836	-46.632%
2024-06-21	1.9600	1.980000	1.910000	1.9400	0.000%	45,449	-46.907%
2024-06-20	1.9500	1.985000	1.930000	1.9400	-2.020%	24,072	-46.907%
2024-06-18	1.9450	1.980000	1.930000	1.9800	+1.020%	24,488	-47.980%
2024-06-17	1.9500	1.970000	1.940000	1.9600	-0.508%	33,126	-47.449%
2024-06-14	2.0000	2.000000	1.940000	1.9700	-1.500%	64,841	-47.716%
2024-06-13	2.0000	2.070000	1.970000	2.0000	0.000%	22,396	-48.500%
2024-06-12	2.0800	2.080000	1.970000	2.0000	-0.498%	48,660	-48.500%
2024-06-11	2.0700	2.070000	1.980000	2.0100	-3.365%	37,816	-48.756%
2024-06-10	1.9700	2.110000	1.970000	2.0800	-5.455%	132,342	-50.481%
2024-06-07	2.0600	2.245000	2.060000	2.2000	+4.513%	85,800	-53.182%
2024-06-06	2.2100	2.225000	2.100000	2.1050	-2.995%	27,366	-51.069%
2024-06-05	2.1800	2.240000	2.140000	2.1700	-1.364%	51,475	-52.535%
2024-06-04	2.2900	2.350000	2.200000	2.2000	-2.655%	84,746	-53.182%
2024-06-03	2.3400	2.340000	2.250000	2.2600	-3.004%	48,176	-54.425%
2024-05-31	2.2600	2.349900	2.210000	2.3300	+1.304%	81,172	-55.794%
2024-05-30	2.2400	2.315800	2.200000	2.3000	+2.679%	33,876	-55.217%
2024-05-29	2.3300	2.349100	2.170000	2.2400	-4.274%	58,765	-54.018%
2024-05-28	2.2300	2.400000	2.230000	2.3400	+4.000%	113,121	-55.983%
2024-05-24	2.1000	2.250100	2.100000	2.2500	+7.656%	62,325	-54.222%
2024-05-23	2.0200	2.130000	2.000000	2.0900	+2.451%	85,695	-50.718%
2024-05-22	2.0200	2.090000	1.980000	2.0400	+2.000%	50,114	-49.510%
2024-05-21	2.0200	2.050000	1.980000	2.0000	-0.990%	26,262	-48.500%
2024-05-20	2.0800	2.080000	1.980000	2.0200	-4.265%	49,072	-49.010%
2024-05-17	2.1300	2.130000	2.070000	2.1100	-0.472%	8,266	-51.185%
2024-05-16	2.0500	2.280000	2.050000	2.1200	+1.923%	137,232	-51.415%
2024-05-15	2.0300	2.090000	2.030000	2.0800	+2.463%	15,824	-50.481%
2024-05-14	2.0200	2.140000	2.020000	2.0300	-0.733%	36,221	-49.261%
2024-05-13	2.0400	2.080000	2.014900	2.0450	-0.244%	43,161	-49.633%
2024-05-10	2.0300	2.190000	2.020000	2.0500	-1.914%	90,839	-49.756%
2024-05-09	1.8900	2.090000	1.890000	2.0900	+10.576%	48,081	-50.718%
2024-05-08	1.8600	1.920000	1.860000	1.8901	+0.537%	21,093	-45.506%
2024-05-07	1.8500	1.900000	1.850000	1.8800	+0.535%	23,296	-45.213%
2024-05-06	1.8600	1.910000	1.860000	1.8700	-0.532%	38,139	-44.920%
2024-05-03	1.8600	1.900000	1.860000	1.8800	+0.535%	19,105	-45.213%
2024-05-02	1.9100	1.918100	1.860000	1.8700	-1.058%	23,894	-44.920%
2024-05-01	1.9000	1.910000	1.860000	1.8900	+0.265%	39,679	-45.503%
2024-04-30	1.9000	1.900000	1.880000	1.8850	-0.789%	7,815	-45.358%
2024-04-29	1.9100	1.950000	1.866500	1.9000	-2.564%	40,370	-45.789%
2024-04-26	1.9000	1.950000	1.900000	1.9500	+1.057%	26,050	-47.179%
2024-04-25	1.9500	1.980000	1.900000	1.9296	+1.558%	19,737	-46.621%
2024-04-24	1.9500	1.970000	1.892100	1.9000	-2.062%	20,004	-45.789%
2024-04-23	2.0393	2.046800	1.907000	1.9400	-2.513%	36,951	-46.907%
2024-04-22	2.0000	2.060000	1.970000	1.9900	-0.995%	17,256	-48.241%
2024-04-19	2.0499	2.090000	1.990100	2.0100	-0.692%	26,701	-48.756%
2024-04-18	2.0400	2.100000	1.950000	2.0240	+0.948%	53,941	-49.111%
2024-04-17	2.0500	2.060000	2.000000	2.0050	-3.140%	23,742	-48.628%
2024-04-16	2.0900	2.160000	2.010000	2.0700	-1.896%	141,437	-50.242%
2024-04-15	2.1300	2.210000	2.090200	2.1100	-2.315%	97,051	-51.185%
2024-04-12	2.1200	2.160000	2.070000	2.1600	+2.370%	62,676	-52.315%
2024-04-11	2.1100	2.130000	2.100000	2.1100	-1.171%	28,122	-51.185%
2024-04-10	2.1400	2.160000	2.130000	2.1350	-0.234%	19,984	-51.756%
2024-04-09	2.1800	2.190000	2.136600	2.1400	0.000%	8,651	-51.869%
2024-04-08	2.1100	2.190000	2.110000	2.1400	-0.465%	86,395	-51.869%
2024-04-05	2.2000	2.260000	2.110000	2.1500	-2.273%	159,960	-52.093%
2024-04-04	2.2000	2.260000	2.180000	2.2000	-3.084%	35,126	-53.182%
2024-04-03	2.1500	2.280000	2.150000	2.2700	+4.608%	46,044	-54.626%
2024-04-02	2.1600	2.190000	2.160000	2.1700	-0.459%	19,693	-52.535%
2024-04-01	2.1800	2.220000	2.180000	2.1800	-0.909%	82,153	-52.752%
2024-03-28	2.1906	2.210000	2.180000	2.2000	+1.382%	45,737	-53.182%
2024-03-27	2.1800	2.200000	2.161300	2.1700	-0.459%	15,928	-52.535%
2024-03-26	2.1799	2.180000	2.150000	2.1800	+0.567%	23,586	-52.752%
2024-03-25	2.1900	2.190000	2.130300	2.1677	-1.018%	33,676	-52.484%
2024-03-22	2.1800	2.230000	2.163900	2.1900	-0.459%	8,999	-52.968%
2024-03-21	2.2900	2.290000	2.160000	2.2001	-2.650%	139,569	-53.184%
2024-03-20	2.1900	2.260000	2.170000	2.2600	+2.727%	132,556	-54.425%
2024-03-19	2.2800	2.324600	2.190000	2.2000	-2.222%	32,462	-53.182%
2024-03-18	2.2100	2.290000	2.200000	2.2500	+0.897%	37,019	-54.222%
2024-03-15	2.2700	2.289900	2.210000	2.2300	-0.889%	36,392	-53.812%
2024-03-14	2.3100	2.350000	2.250000	2.2500	-3.433%	28,336	-54.222%
2024-03-13	2.3000	2.370000	2.270000	2.3300	+1.747%	47,080	-55.794%
2024-03-12	2.1900	2.300000	2.190000	2.2900	+2.232%	64,174	-55.022%
2024-03-11	2.2000	2.250000	2.200000	2.2400	-0.444%	36,834	-54.018%
2024-03-08	2.2400	2.264700	2.178000	2.2500	+2.273%	60,108	-54.222%
2024-03-07	2.1400	2.210000	2.110000	2.2000	+1.852%	78,301	-53.182%
2024-03-06	2.1500	2.170000	2.100000	2.1600	0.000%	117,190	-52.315%
2024-03-05	2.1600	2.186600	2.090000	2.1600	-1.370%	53,710	-52.315%
2024-03-04	2.1700	2.215000	2.150000	2.1900	-2.232%	47,797	-52.968%
2024-03-01	2.2400	2.270000	2.160000	2.2400	0.000%	59,755	-54.018%
2024-02-29	2.1900	2.275000	2.190000	2.2400	-1.322%	17,831	-54.018%
2024-02-28	2.1700	2.279900	2.170000	2.2700	+3.653%	108,839	-54.626%
2024-02-27	2.1800	2.220000	2.110000	2.1900	+1.389%	66,231	-52.968%
2024-02-26	2.1100	2.170000	2.110000	2.1600	+1.887%	36,547	-52.315%
2024-02-23	2.1200	2.160000	2.110000	2.1200	0.000%	31,112	-51.415%
2024-02-22	2.2300	2.230000	2.070000	2.1200	-3.196%	61,404	-51.415%
2024-02-21	2.1700	2.220000	2.160000	2.1900	-0.455%	14,344	-52.968%
2024-02-20	2.2300	2.270100	2.160000	2.2000	-0.452%	41,116	-53.182%
2024-02-16	2.1900	2.210000	2.130000	2.2100	+1.376%	94,785	-53.394%
2024-02-15	2.1400	2.200000	2.140000	2.1800	+1.869%	46,106	-52.752%
2024-02-14	2.1300	2.221200	2.120000	2.1400	+0.469%	28,035	-51.869%
2024-02-13	2.1500	2.199200	2.120000	2.1300	-0.930%	66,536	-51.643%
2024-02-12	2.1500	2.200000	2.150000	2.1500	-0.463%	43,806	-52.093%
2024-02-09	2.2000	2.200000	2.120000	2.1600	0.000%	21,584	-52.315%
2024-02-08	2.1500	2.190700	2.120000	2.1600	+0.935%	21,815	-52.315%
2024-02-07	2.1500	2.210000	2.120000	2.1400	-0.926%	60,196	-51.869%
2024-02-06	2.1800	2.230000	2.110000	2.1600	+0.935%	59,634	-52.315%
2024-02-05	2.1800	2.223800	2.084700	2.1400	-4.464%	42,236	-51.869%
2024-02-02	2.2800	2.370000	2.170800	2.2400	-0.885%	47,241	-54.018%
2024-02-01	2.3000	2.370000	2.180000	2.2600	-2.586%	85,591	-54.425%
2024-01-31	2.3500	2.390000	2.290000	2.3200	-2.110%	41,281	-55.603%
2024-01-30	2.3100	2.400000	2.310000	2.3700	-0.420%	28,509	-56.540%
2024-01-29	2.3100	2.400000	2.310000	2.3800	+1.709%	50,321	-56.723%
2024-01-26	2.3700	2.370000	2.315000	2.3400	-1.266%	24,413	-55.983%
2024-01-25	2.3500	2.410500	2.350000	2.3700	-0.629%	23,482	-56.540%
2024-01-24	2.2900	2.400000	2.270000	2.3850	+3.247%	219,092	-56.813%
2024-01-23	2.3800	2.380000	2.220000	2.3100	-2.532%	65,076	-55.411%
2024-01-22	2.3000	2.400000	2.281200	2.3700	+0.851%	51,538	-56.540%
2024-01-19	2.3950	2.424600	2.300000	2.3500	+0.427%	37,451	-56.170%
2024-01-18	2.2800	2.350000	2.250000	2.3400	+2.632%	49,028	-55.983%
2024-01-17	2.2500	2.300000	2.150000	2.2800	-0.437%	103,125	-54.825%
2024-01-16	2.3100	2.360100	2.260000	2.2900	-2.553%	48,052	-55.022%
2024-01-12	2.4900	2.500000	2.350000	2.3500	-4.082%	41,040	-56.170%
2024-01-11	2.5000	2.538000	2.420000	2.4500	-5.039%	59,992	-57.959%
2024-01-10	2.5800	2.640000	2.499500	2.5800	+1.575%	34,493	-60.078%
2024-01-09	2.4100	2.559000	2.410000	2.5400	+1.195%	46,722	-59.449%
2024-01-08	2.6200	2.620000	2.470000	2.5100	-2.713%	94,499	-58.964%
2024-01-05	2.6600	2.690000	2.550000	2.5800	-3.008%	97,413	-60.078%
2024-01-04	2.5600	2.690000	2.560000	2.6600	+3.906%	127,421	-61.278%
2024-01-03	2.5700	2.650000	2.310000	2.5600	-3.030%	123,178	-59.766%
2024-01-02	2.5900	2.720000	2.510000	2.6400	-0.377%	114,273	-60.985%
2023-12-29	2.6700	2.685000	2.570000	2.6500	-2.214%	125,500	-61.132%
2023-12-28	2.7400	2.740000	2.700000	2.7100	-0.368%	125,755	-61.993%
2023-12-27	2.7300	2.787100	2.700000	2.7200	-0.730%	166,442	-62.132%
2023-12-26	3.0500	3.050000	2.710000	2.7400	-7.744%	185,738	-62.409%
2023-12-22	2.9600	3.150000	2.844200	2.9700	+1.193%	462,624	-65.320%
2023-12-21	2.7700	2.940000	2.770000	2.9350	+4.448%	321,564	-64.906%
2023-12-20	2.7100	2.850000	2.700000	2.8100	+1.444%	621,206	-63.345%
2023-12-19	2.6000	2.800000	2.600000	2.7700	+0.362%	457,477	-62.816%
2023-12-18	2.6600	2.800000	2.660000	2.7600	+0.745%	468,517	-62.681%
2023-12-15	2.6800	2.805700	2.600000	2.7396	+4.966%	99,543	-62.403%
2023-12-14	2.5800	2.720000	2.557100	2.6100	-0.382%	97,191	-60.536%
2023-12-13	2.6100	2.660000	2.550000	2.6200	+0.769%	76,994	-60.687%
2023-12-12	2.6400	2.640000	2.550000	2.6000	-1.701%	204,761	-60.385%
2023-12-11	2.7300	2.795000	2.502000	2.6450	-5.872%	235,633	-61.059%
2023-12-08	2.8000	2.850000	2.790000	2.8100	+2.182%	243,327	-63.345%
2023-12-07	2.7100	2.800000	2.700000	2.7500	+1.476%	221,702	-62.545%
2023-12-06	2.6600	2.730000	2.660000	2.7100	+0.743%	243,086	-61.993%
2023-12-05	2.6300	2.750000	2.600000	2.6900	+2.672%	402,187	-61.710%
2023-12-04	2.4300	2.640000	2.350000	2.6200	+7.377%	492,770	-60.687%
2023-12-01	2.1000	2.500000	1.960000	2.4400	+15.640%	718,944	-57.787%
2023-11-30	2.0600	2.170000	1.990000	2.1100	+0.476%	248,344	-51.185%
2023-11-29	1.9500	2.150000	1.930000	2.1000	+8.247%	390,959	-50.952%
2023-11-28	1.9700	2.009800	1.930000	1.9400	-2.757%	75,742	-46.907%
2023-11-27	1.9500	2.030000	1.945000	1.9950	+2.502%	134,878	-48.371%

.dark-mode .XfpBxQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XfpBxQ{ color: #333333; background-color: white; border: 2px solid #333333; }GLBSGlobus Maritime Limitedstock NASDAQ

GLBS
Globus Maritime Limited
stock NASDAQ