Dark

GLBS
Globus Maritime Limited
stock NASDAQ

At Close

May 29, 2026 3:59:30 PM EDT

2.01USD-0.985%(-0.02)20,781

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.03)0

After-hours

May 29, 2026 4:00:30 PM EDT

2.03USD+0.995%(+0.02)109

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	2.0400	2.040000	2.010000	2.0300	0.000%	20,781	0.000%
2026-05-28	2.0200	2.050000	2.000000	2.0300	0.000%	19,515	0.000%
2026-05-27	2.0100	2.040000	2.000100	2.0300	+0.995%	2,457	0.000%
2026-05-26	2.0600	2.080000	1.990000	2.0100	-1.951%	40,580	+0.995%
2026-05-22	2.0000	2.140000	2.000000	2.0500	+0.985%	28,948	-0.976%
2026-05-21	1.9955	2.130000	1.995500	2.0300	+0.995%	33,359	0.000%
2026-05-20	1.9800	2.060000	1.955000	2.0100	+1.005%	55,827	+0.995%
2026-05-19	1.9400	2.010000	1.820000	1.9900	+3.109%	111,921	+2.010%
2026-05-18	2.0600	2.110000	1.900000	1.9300	-6.763%	110,328	+5.181%
2026-05-15	2.0700	2.088100	2.040000	2.0700	0.000%	16,508	-1.932%
2026-05-14	2.0700	2.100000	2.030000	2.0700	+0.976%	45,039	-1.932%
2026-05-13	2.1100	2.110000	2.020000	2.0500	-1.914%	30,653	-0.976%
2026-05-12	2.0500	2.149900	2.050000	2.0900	0.000%	99,448	-2.871%
2026-05-11	2.1400	2.230000	2.050000	2.0900	-3.687%	101,362	-2.871%
2026-05-08	2.2500	2.285000	2.130000	2.1700	-1.364%	27,217	-6.452%
2026-05-07	2.1200	2.420000	2.100000	2.2000	+5.769%	204,600	-7.727%
2026-05-06	2.1400	2.230000	2.080000	2.0800	-2.804%	19,572	-2.404%
2026-05-05	2.1200	2.180000	2.100000	2.1400	+1.422%	26,570	-5.140%
2026-05-04	2.1300	2.200000	2.090000	2.1100	-4.955%	35,670	-3.791%
2026-05-01	2.1300	2.280000	2.100000	2.2200	+4.717%	65,827	-8.559%
2026-04-30	2.1000	2.130000	2.050000	2.1200	+0.952%	13,563	-4.245%
2026-04-29	2.1500	2.150000	2.050100	2.1000	-2.326%	23,728	-3.333%
2026-04-28	2.2200	2.350000	2.150000	2.1500	-3.587%	17,977	-5.581%
2026-04-27	2.1600	2.350000	2.160000	2.2300	+5.189%	143,362	-8.969%
2026-04-24	2.2000	2.230000	2.120000	2.1200	-2.752%	55,371	-4.245%
2026-04-23	2.0500	2.300000	2.010000	2.1800	+4.306%	66,325	-6.881%
2026-04-22	2.0600	2.100000	2.010000	2.0900	+1.456%	42,989	-2.871%
2026-04-21	2.0700	2.080000	2.020000	2.0600	0.000%	28,808	-1.456%
2026-04-20	2.1200	2.180000	2.050800	2.0600	-0.483%	23,426	-1.456%
2026-04-17	2.0400	2.180000	2.015100	2.0700	+1.970%	86,783	-1.932%
2026-04-16	2.0000	2.030000	1.980000	2.0300	+3.046%	24,519	0.000%
2026-04-15	1.9700	2.020000	1.950000	1.9700	-0.505%	40,698	+3.046%
2026-04-14	2.0000	2.020000	1.860000	1.9800	-0.503%	89,032	+2.525%
2026-04-13	1.9900	2.037000	1.837400	1.9900	0.000%	134,227	+2.010%
2026-04-10	2.0600	2.060000	1.950400	1.9900	-3.398%	44,488	+2.010%
2026-04-09	2.1400	2.230000	2.030000	2.0600	-5.936%	66,976	-1.456%
2026-04-08	2.1500	2.240000	2.110500	2.1900	+2.336%	38,964	-7.306%
2026-04-07	2.1900	2.200000	2.080100	2.1400	-3.167%	61,745	-5.140%
2026-04-06	2.3500	2.400000	2.180000	2.2100	-6.751%	94,763	-8.145%
2026-04-02	2.3500	2.440000	2.310000	2.3700	+9.722%	277,870	-14.346%
2026-04-01	2.3400	2.390000	1.970000	2.1600	-6.494%	245,199	-6.019%
2026-03-31	1.9600	2.358200	1.960000	2.3100	+18.462%	680,342	-12.121%
2026-03-30	2.0000	2.003200	1.830000	1.9500	+0.515%	40,892	+4.103%
2026-03-27	2.0000	2.010000	1.910000	1.9400	-0.513%	42,520	+4.639%
2026-03-26	1.8600	2.085300	1.860000	1.9500	+8.333%	91,303	+4.103%
2026-03-25	1.8500	1.850000	1.770000	1.8000	0.000%	38,850	+12.778%
2026-03-24	1.7200	1.820000	1.695200	1.8000	+2.857%	72,074	+12.778%
2026-03-23	1.7950	1.795000	1.710000	1.7500	+1.744%	40,373	+16.000%
2026-03-20	1.7100	1.780000	1.700000	1.7200	-1.714%	47,611	+18.023%
2026-03-19	1.6600	1.780000	1.660000	1.7500	+4.167%	45,026	+16.000%
2026-03-18	1.6900	1.790000	1.665000	1.6800	-0.592%	22,084	+20.833%
2026-03-17	1.7700	1.773600	1.660000	1.6900	0.000%	53,341	+20.118%
2026-03-16	1.6000	1.720000	1.594800	1.6900	+1.198%	97,646	+20.118%
2026-03-13	1.5600	1.745500	1.560000	1.6700	+5.031%	46,414	+21.557%
2026-03-12	1.6500	1.675000	1.555000	1.5900	-3.049%	111,133	+27.673%
2026-03-11	1.6600	1.770000	1.590100	1.6400	-1.796%	71,812	+23.780%
2026-03-10	1.7600	1.770000	1.650000	1.6700	-7.222%	337,799	+21.557%
2026-03-09	1.9800	1.980000	1.721700	1.8000	-7.692%	107,545	+12.778%
2026-03-06	2.0150	2.040000	1.930000	1.9500	-1.015%	40,694	+4.103%
2026-03-05	2.0200	2.089900	1.970000	1.9700	-1.005%	52,055	+3.046%
2026-03-04	1.9700	2.075000	1.900000	1.9900	+2.051%	44,814	+2.010%
2026-03-03	2.1700	2.180000	1.920000	1.9500	-9.302%	96,710	+4.103%
2026-03-02	2.1300	2.228500	2.090000	2.1500	+0.467%	163,251	-5.581%
2026-02-27	2.1000	2.150000	2.090000	2.1400	+1.422%	67,686	-5.140%
2026-02-26	2.0300	2.120000	1.990000	2.1100	+4.975%	159,828	-3.791%
2026-02-25	1.9700	2.049000	1.931500	2.0100	+3.077%	34,540	+0.995%
2026-02-24	2.0900	2.100000	1.950000	1.9500	-5.797%	70,234	+4.103%
2026-02-23	1.8500	2.079900	1.805000	2.0700	+7.254%	66,288	-1.932%
2026-02-20	1.9601	2.000000	1.910000	1.9300	-2.525%	78,418	+5.181%
2026-02-19	1.9900	2.020000	1.960000	1.9800	-1.000%	61,220	+2.525%
2026-02-18	1.9000	2.090000	1.890100	2.0000	+6.952%	187,500	+1.500%
2026-02-17	1.6800	1.880000	1.680000	1.8700	+9.357%	186,043	+8.556%
2026-02-13	1.6800	1.730000	1.660000	1.7100	+1.786%	14,310	+18.713%
2026-02-12	1.7000	1.710600	1.680000	1.6800	-1.176%	5,138	+20.833%
2026-02-11	1.7900	1.790000	1.650000	1.7000	-2.857%	24,290	+19.412%
2026-02-10	1.7800	1.800000	1.710100	1.7500	-2.235%	45,530	+16.000%
2026-02-09	1.5600	1.850000	1.480100	1.7900	+14.744%	205,290	+13.408%
2026-02-06	1.5100	1.570000	1.470000	1.5600	+1.961%	28,740	+30.128%
2026-02-05	1.5600	1.590000	1.530000	1.5300	+0.658%	51,423	+32.680%
2026-02-04	1.5100	1.550000	1.510000	1.5200	+0.662%	31,039	+33.553%
2026-02-03	1.5000	1.559300	1.500000	1.5100	+0.667%	16,414	+34.437%
2026-02-02	1.6100	1.630000	1.500000	1.5000	-6.832%	63,318	+35.333%
2026-01-30	1.6100	1.670000	1.610000	1.6100	+0.312%	39,602	+26.087%
2026-01-29	1.6300	1.645700	1.590000	1.6050	+0.943%	30,510	+26.480%
2026-01-28	1.6800	1.696300	1.590000	1.5900	-6.745%	54,827	+27.673%
2026-01-27	1.7200	1.730000	1.700000	1.7050	+0.294%	64,048	+19.062%
2026-01-26	1.6500	1.720500	1.650000	1.7000	0.000%	22,916	+19.412%
2026-01-23	1.7300	1.730000	1.665000	1.7000	0.000%	43,185	+19.412%
2026-01-22	1.6910	1.750000	1.690000	1.7000	+1.190%	22,498	+19.412%
2026-01-21	1.6100	1.710000	1.610000	1.6800	+2.439%	45,834	+20.833%
2026-01-20	1.6700	1.670000	1.596100	1.6400	-1.796%	30,340	+23.780%
2026-01-16	1.7300	1.735000	1.670000	1.6700	-2.907%	16,098	+21.557%
2026-01-15	1.7400	1.750000	1.700000	1.7200	0.000%	27,194	+18.023%
2026-01-14	1.7200	1.750000	1.700000	1.7200	+4.878%	63,636	+18.023%
2026-01-13	1.6300	1.680000	1.620000	1.6400	-0.606%	9,185	+23.780%
2026-01-12	1.6500	1.690000	1.625000	1.6500	0.000%	11,643	+23.030%
2026-01-09	1.6700	1.710000	1.620000	1.6500	-0.602%	19,680	+23.030%
2026-01-08	1.7200	1.725000	1.660000	1.6600	-2.353%	21,905	+22.289%
2026-01-07	1.7100	1.750000	1.670000	1.7000	+0.592%	38,787	+19.412%
2026-01-06	1.7100	1.750000	1.680000	1.6900	-2.312%	30,937	+20.118%
2026-01-05	1.6600	1.820000	1.650600	1.7300	+4.217%	104,370	+17.341%
2026-01-02	1.7950	1.795000	1.660000	1.6600	-5.143%	66,180	+22.289%
2025-12-31	1.7500	1.760000	1.750000	1.7500	0.000%	75,850	+16.000%
2025-12-30	1.7500	1.778400	1.750000	1.7500	0.000%	61,206	+16.000%
2025-12-29	1.7000	1.800000	1.700000	1.7500	+2.339%	174,776	+16.000%
2025-12-26	1.6800	1.800000	1.680000	1.7100	+0.588%	58,199	+18.713%
2025-12-24	1.7200	1.772700	1.650100	1.7000	0.000%	32,788	+19.412%
2025-12-23	1.7500	1.760000	1.700000	1.7000	0.000%	96,972	+19.412%
2025-12-22	1.7500	1.780000	1.620000	1.7000	0.000%	110,850	+19.412%
2025-12-19	1.5300	1.710000	1.530000	1.7000	+12.583%	691,109	+19.412%
2025-12-18	1.4900	1.512000	1.456800	1.5100	+2.721%	97,061	+34.437%
2025-12-17	1.4700	1.495000	1.410000	1.4700	0.000%	90,154	+38.095%
2025-12-16	1.5400	1.545000	1.460000	1.4700	-5.161%	93,042	+38.095%
2025-12-15	1.4600	1.610000	1.450000	1.5500	+6.164%	245,922	+30.968%
2025-12-12	1.5200	1.520000	1.430000	1.4600	-7.006%	164,347	+39.041%
2025-12-11	1.6800	1.690000	1.570000	1.5700	-8.187%	159,906	+29.299%
2025-12-10	1.8400	1.890000	1.700000	1.7100	-8.065%	204,401	+18.713%
2025-12-09	1.9900	1.990000	1.820000	1.8600	-1.106%	163,107	+9.140%
2025-12-08	1.8000	1.930000	1.720000	1.8808	+4.489%	237,396	+7.933%
2025-12-05	1.8500	1.850000	1.730000	1.8000	-2.174%	195,465	+12.778%
2025-12-04	1.6300	1.840000	1.560000	1.8400	+16.456%	683,346	+10.326%
2025-12-03	1.6300	1.658500	1.540000	1.5800	-3.067%	290,267	+28.481%
2025-12-02	1.3800	1.680000	1.370000	1.6300	+18.116%	1,995,360	+24.540%
2025-12-01	1.3700	1.400000	1.300000	1.3800	+1.471%	986,528	+47.101%
2025-11-28	1.3800	1.400000	1.330000	1.3600	+1.493%	616,910	+49.265%
2025-11-26	1.2500	1.400000	1.230000	1.3400	+8.943%	329,129	+51.493%
2025-11-25	1.1900	1.250000	1.190000	1.2300	+1.653%	52,014	+65.041%
2025-11-24	1.1800	1.220000	1.160000	1.2100	+2.979%	31,358	+67.769%
2025-11-21	1.1700	1.185000	1.150000	1.1750	-0.424%	13,476	+72.766%
2025-11-20	1.1900	1.210000	1.150200	1.1800	+0.855%	24,808	+72.034%
2025-11-19	1.2100	1.210000	1.140000	1.1700	-1.681%	62,181	+73.504%
2025-11-18	1.1800	1.230000	1.180000	1.1900	+0.422%	27,941	+70.588%
2025-11-17	1.2000	1.210000	1.180000	1.1850	-1.250%	17,399	+71.308%
2025-11-14	1.1848	1.220000	1.180000	1.2000	+0.418%	18,415	+69.167%
2025-11-13	1.2000	1.230000	1.180000	1.1950	-0.417%	60,438	+69.874%
2025-11-12	1.2000	1.220000	1.190000	1.2000	-0.008%	13,118	+69.167%
2025-11-11	1.1800	1.210000	1.180000	1.2001	+0.849%	10,879	+69.153%
2025-11-10	1.2000	1.210500	1.190000	1.1900	0.000%	41,380	+70.588%
2025-11-07	1.1800	1.200000	1.180000	1.1900	0.000%	20,850	+70.588%
2025-11-06	1.2282	1.228200	1.180000	1.1900	0.000%	17,914	+70.588%
2025-11-05	1.1600	1.220000	1.160000	1.1900	+3.478%	28,850	+70.588%
2025-11-04	1.1800	1.199900	1.150000	1.1500	-2.542%	46,974	+76.522%
2025-11-03	1.2200	1.220000	1.180000	1.1800	-3.279%	40,179	+72.034%
2025-10-31	1.0800	1.262900	1.080000	1.2200	+16.190%	117,755	+66.393%
2025-10-30	1.1000	1.130000	1.040000	1.0500	-5.405%	54,795	+93.333%
2025-10-29	1.1300	1.150000	1.110000	1.1100	-4.261%	33,814	+82.883%
2025-10-28	1.1300	1.171200	1.130000	1.1594	+1.702%	24,286	+75.091%
2025-10-27	1.2000	1.200000	1.130000	1.1400	-3.390%	28,954	+78.070%
2025-10-24	1.1900	1.190000	1.152600	1.1800	+0.855%	15,274	+72.034%
2025-10-23	1.1400	1.190000	1.140000	1.1700	+6.364%	20,811	+73.504%
2025-10-22	1.2300	1.240000	1.100000	1.1000	-10.094%	61,351	+84.545%
2025-10-21	1.2200	1.247600	1.220000	1.2235	-1.331%	8,986	+65.917%
2025-10-20	1.2400	1.260000	1.220000	1.2400	+2.479%	22,839	+63.710%
2025-10-17	1.2600	1.270000	1.210000	1.2100	-5.469%	29,905	+67.769%
2025-10-16	1.3400	1.350000	1.280000	1.2800	-3.759%	89,216	+58.594%
2025-10-15	1.1700	1.350000	1.170000	1.3300	+10.833%	184,277	+52.632%
2025-10-14	1.1400	1.230000	1.112300	1.2000	+5.254%	172,786	+69.167%
2025-10-13	1.1400	1.160000	1.140000	1.1401	+0.894%	13,173	+78.055%
2025-10-10	1.1400	1.175000	1.130000	1.1300	-2.586%	30,158	+79.646%
2025-10-09	1.1300	1.170000	1.130000	1.1600	+0.433%	37,070	+75.000%
2025-10-08	1.1100	1.160000	1.060600	1.1550	+4.933%	61,164	+75.758%
2025-10-07	1.0900	1.120000	1.060000	1.1007	+2.869%	92,135	+84.428%
2025-10-06	1.0300	1.090000	1.030000	1.0700	-0.084%	58,298	+89.720%
2025-10-03	1.0500	1.090000	1.040000	1.0709	-0.381%	37,598	+89.560%
2025-10-02	1.0400	1.080000	1.040000	1.0750	+2.381%	29,094	+88.837%
2025-10-01	1.0736	1.090000	1.050000	1.0500	-1.869%	55,824	+93.333%
2025-09-30	1.0300	1.089800	1.010000	1.0700	+2.885%	63,841	+89.720%
2025-09-29	1.0600	1.110000	1.039900	1.0400	-6.306%	77,395	+95.192%
2025-09-26	1.1400	1.150000	1.070000	1.1100	-4.310%	59,279	+82.883%
2025-09-25	1.1500	1.189800	1.150000	1.1600	-0.855%	70,725	+75.000%
2025-09-24	1.1800	1.200000	1.150000	1.1700	-1.681%	75,424	+73.504%
2025-09-23	1.1800	1.215000	1.145100	1.1900	-2.459%	54,335	+70.588%
2025-09-22	1.1500	1.260000	1.110000	1.2200	-6.154%	494,450	+66.393%
2025-09-19	1.1400	1.300000	1.130100	1.3000	+14.669%	4,853,531	+56.154%
2025-09-18	1.0300	1.140000	1.030000	1.1337	+7.971%	78,924	+79.060%
2025-09-17	1.0400	1.070000	1.040000	1.0500	-0.943%	38,704	+93.333%
2025-09-16	1.0600	1.080000	1.059000	1.0600	-0.469%	20,366	+91.509%
2025-09-15	1.0500	1.080000	1.050000	1.0650	+1.361%	14,820	+90.610%
2025-09-12	1.0600	1.080100	1.010000	1.0507	-2.713%	55,309	+93.205%
2025-09-11	1.0440	1.090000	1.044000	1.0800	+1.418%	21,869	+87.963%
2025-09-10	1.0599	1.080000	1.050500	1.0649	+1.496%	21,363	+90.628%
2025-09-09	1.0200	1.050000	1.020000	1.0492	+1.864%	16,825	+93.481%
2025-09-08	1.0200	1.049900	1.020000	1.0300	-2.370%	17,789	+97.087%
2025-09-05	1.0100	1.080000	1.009800	1.0550	+3.431%	45,178	+92.417%
2025-09-04	1.0200	1.039900	1.000000	1.0200	+0.493%	28,500	+99.020%
2025-09-03	1.0274	1.027400	1.000100	1.0150	+0.495%	13,041	+100.000%
2025-09-02	1.0200	1.040000	1.000000	1.0100	-2.885%	74,837	+100.990%
2025-08-29	1.0400	1.050000	1.030000	1.0400	0.000%	16,800	+95.192%
2025-08-28	1.0400	1.056400	1.040000	1.0400	0.000%	4,840	+95.192%
2025-08-27	1.0201	1.050000	1.010000	1.0400	+0.971%	44,667	+95.192%
2025-08-26	1.0300	1.045000	1.010800	1.0300	+0.488%	23,224	+97.087%
2025-08-25	1.0139	1.029300	1.010100	1.0250	+1.085%	8,074	+98.049%
2025-08-22	1.0500	1.050000	1.000000	1.0140	-3.429%	82,998	+100.197%
2025-08-21	1.0699	1.069900	1.040300	1.0500	+0.962%	16,133	+93.333%
2025-08-20	1.0600	1.075000	1.040000	1.0400	-0.952%	15,334	+95.192%
2025-08-19	1.0400	1.107300	1.020000	1.0500	+1.449%	140,209	+93.333%
2025-08-18	1.0100	1.040000	1.010000	1.0350	+2.475%	38,926	+96.135%
2025-08-15	1.0100	1.040000	1.003900	1.0100	-0.493%	54,185	+100.990%
2025-08-14	1.0000	1.020000	1.000000	1.0150	+1.500%	16,746	+100.000%
2025-08-13	1.0100	1.040000	1.000000	1.0000	-3.382%	24,037	+103.000%
2025-08-12	1.0341	1.059400	1.008300	1.0350	+1.471%	11,921	+96.135%
2025-08-11	1.0000	1.025000	1.000000	1.0200	+2.000%	40,192	+99.020%
2025-08-08	1.0500	1.054000	1.000000	1.0000	-5.660%	37,435	+103.000%
2025-08-07	1.0900	1.090000	1.050200	1.0600	0.000%	11,119	+91.509%
2025-08-06	1.0200	1.060000	1.010000	1.0600	+2.913%	23,652	+91.509%
2025-08-05	1.0100	1.050000	1.000000	1.0300	0.000%	35,968	+97.087%
2025-08-04	1.0300	1.050000	1.010000	1.0300	-0.962%	36,445	+97.087%
2025-08-01	1.0900	1.090000	1.021200	1.0400	+1.463%	24,472	+95.192%
2025-07-31	1.0500	1.050000	1.020000	1.0250	-2.381%	14,059	+98.049%
2025-07-30	1.0900	1.090000	1.000100	1.0500	0.000%	40,746	+93.333%
2025-07-29	1.0700	1.110000	1.050000	1.0500	-2.778%	33,647	+93.333%
2025-07-28	1.1000	1.108900	1.070000	1.0800	-2.703%	18,740	+87.963%
2025-07-25	1.1200	1.130000	1.090000	1.1100	-0.902%	17,961	+82.883%
2025-07-24	1.1400	1.230000	1.110000	1.1201	-0.876%	44,746	+81.234%
2025-07-23	1.1500	1.150000	1.120000	1.1300	+0.893%	22,820	+79.646%
2025-07-22	1.1472	1.147200	1.100000	1.1200	-0.444%	20,132	+81.250%
2025-07-21	1.1400	1.150000	1.110000	1.1250	-0.442%	37,670	+80.444%
2025-07-18	1.1500	1.160000	1.130000	1.1300	-1.310%	17,167	+79.646%
2025-07-17	1.1300	1.160000	1.110000	1.1450	-0.435%	25,224	+77.293%
2025-07-16	1.1300	1.180000	1.120000	1.1500	+2.222%	53,406	+76.522%
2025-07-15	1.1400	1.250000	1.100000	1.1250	-0.442%	54,054	+80.444%
2025-07-14	1.1200	1.148800	1.120000	1.1300	-1.739%	12,786	+79.646%
2025-07-11	1.1100	1.150000	1.110000	1.1500	+1.322%	19,699	+76.522%
2025-07-10	1.1100	1.160000	1.110000	1.1350	+0.889%	28,675	+78.855%
2025-07-09	1.1500	1.160000	1.110000	1.1250	-2.174%	31,649	+80.444%
2025-07-08	1.1200	1.160000	1.110000	1.1500	+2.679%	15,327	+76.522%
2025-07-07	1.1800	1.200000	1.110000	1.1200	-4.274%	13,454	+81.250%
2025-07-03	1.1500	1.180000	1.150000	1.1700	+0.862%	4,569	+73.504%
2025-07-02	1.1500	1.192500	1.140000	1.1600	-0.429%	24,708	+75.000%
2025-07-01	1.1800	1.180000	1.143400	1.1650	+1.287%	13,280	+74.249%
2025-06-30	1.1895	1.200000	1.150000	1.1502	-1.726%	11,501	+76.491%
2025-06-27	1.1600	1.200000	1.160000	1.1704	+0.897%	29,309	+73.445%
2025-06-26	1.2000	1.200000	1.160000	1.1600	+0.433%	15,520	+75.000%
2025-06-25	1.2450	1.245000	1.150000	1.1550	-7.229%	38,391	+75.758%
2025-06-24	1.3000	1.310000	1.210200	1.2450	-3.488%	40,988	+63.052%
2025-06-23	1.1500	1.400000	1.143600	1.2900	+12.174%	193,143	+57.364%
2025-06-20	1.2000	1.200000	1.125000	1.1500	-6.504%	43,273	+76.522%
2025-06-18	1.2562	1.270000	1.160000	1.2300	-8.209%	92,776	+65.041%
2025-06-17	1.2400	1.350000	1.130000	1.3400	+4.679%	196,674	+51.493%
2025-06-16	1.3000	1.320000	1.170000	1.2801	-5.178%	404,767	+58.581%
2025-06-13	1.1400	1.360000	1.130000	1.3500	+19.469%	218,844	+50.370%
2025-06-12	1.1533	1.170000	1.130000	1.1300	-2.586%	15,790	+79.646%
2025-06-11	1.1961	1.196100	1.155000	1.1600	-0.855%	7,017	+75.000%
2025-06-10	1.1895	1.189900	1.150000	1.1700	+0.862%	17,279	+73.504%
2025-06-09	1.1500	1.190000	1.150000	1.1600	-0.855%	9,472	+75.000%
2025-06-06	1.1500	1.190000	1.150000	1.1700	0.000%	6,895	+73.504%
2025-06-05	1.2500	1.250000	1.160000	1.1700	-6.400%	21,094	+73.504%
2025-06-04	1.1100	1.270000	1.100000	1.2500	+14.679%	93,582	+62.400%
2025-06-03	1.1500	1.150000	1.070000	1.0900	-2.679%	19,165	+86.239%
2025-06-02	1.1300	1.140000	1.085000	1.1200	+3.704%	25,927	+81.250%
2025-05-30	1.0700	1.090000	1.070000	1.0800	+0.935%	5,037	+87.963%
2025-05-29	1.1270	1.140000	1.070000	1.0700	-7.166%	37,701	+89.720%
2025-05-28	1.0600	1.152600	1.031800	1.1526	+10.827%	48,595	+76.124%
2025-05-27	1.0600	1.060000	0.990000	1.0400	+1.961%	53,381	+95.192%
2025-05-23	1.0100	1.039800	1.010000	1.0200	+0.990%	7,519	+99.020%
2025-05-22	1.0200	1.070000	1.000000	1.0100	-3.810%	41,833	+100.990%
2025-05-21	1.0500	1.060000	1.020000	1.0500	-0.934%	13,117	+93.333%
2025-05-20	1.0201	1.059900	1.020000	1.0599	+2.903%	20,843	+91.528%
2025-05-19	1.0500	1.080000	1.020000	1.0300	-1.905%	26,338	+97.087%
2025-05-16	1.0800	1.095000	1.050000	1.0500	-3.670%	23,591	+93.333%
2025-05-15	1.1100	1.110000	1.070000	1.0900	-0.457%	15,448	+86.239%
2025-05-14	1.1100	1.120000	1.070100	1.0950	-1.794%	30,677	+85.388%
2025-05-13	1.1308	1.130800	1.100000	1.1150	-2.193%	6,974	+82.063%
2025-05-12	1.2000	1.200000	1.120100	1.1400	-2.979%	21,140	+78.070%
2025-05-09	1.1000	1.175000	1.090000	1.1750	+7.788%	12,050	+72.766%
2025-05-08	1.0800	1.100000	1.080000	1.0901	+0.009%	4,048	+86.221%
2025-05-07	1.0900	1.135000	1.070000	1.0900	0.000%	5,889	+86.239%
2025-05-06	1.0800	1.120000	1.080000	1.0900	-0.909%	5,402	+86.239%
2025-05-05	1.1300	1.130000	1.080100	1.1000	-0.901%	21,938	+84.545%
2025-05-02	1.0900	1.110000	1.090000	1.1100	+3.729%	11,092	+82.883%
2025-05-01	1.1100	1.110000	1.070000	1.0701	-1.826%	12,991	+89.702%
2025-04-30	1.1200	1.120000	1.080000	1.0900	-3.540%	10,602	+86.239%
2025-04-29	1.1100	1.130000	1.110000	1.1300	0.000%	7,355	+79.646%
2025-04-28	1.1400	1.150000	1.130000	1.1300	-1.310%	20,474	+79.646%
2025-04-25	1.1358	1.150000	1.111000	1.1450	0.000%	6,903	+77.293%
2025-04-24	1.1250	1.150000	1.100100	1.1450	+1.327%	7,438	+77.293%
2025-04-23	1.1399	1.160000	1.110000	1.1300	-0.877%	7,907	+79.646%
2025-04-22	1.1000	1.160000	1.045000	1.1400	+3.636%	67,592	+78.070%
2025-04-21	1.1100	1.120800	1.100000	1.1000	-1.345%	5,656	+84.545%
2025-04-17	1.1600	1.170000	1.110000	1.1150	-1.327%	11,314	+82.063%
2025-04-16	1.1550	1.155000	1.110100	1.1300	-0.877%	6,173	+79.646%
2025-04-15	1.2100	1.210000	1.120000	1.1400	-4.202%	10,491	+78.070%
2025-04-14	1.1100	1.190000	1.110000	1.1900	+6.345%	51,350	+70.588%
2025-04-11	1.1478	1.147800	1.112000	1.1190	-0.973%	9,197	+81.412%
2025-04-10	1.1000	1.171200	1.100000	1.1300	+3.670%	32,751	+79.646%
2025-04-09	1.1500	1.190000	1.090000	1.0900	-6.034%	78,514	+86.239%
2025-04-08	1.1600	1.180000	1.130000	1.1600	-0.429%	24,544	+75.000%
2025-04-07	1.1200	1.170000	1.000100	1.1650	+1.348%	48,435	+74.249%
2025-04-04	1.2200	1.230000	1.090100	1.1495	-2.996%	239,043	+76.599%
2025-04-03	1.1800	1.230000	1.160000	1.1850	-2.018%	9,117	+71.308%
2025-04-02	1.2002	1.233400	1.200000	1.2094	-0.050%	16,836	+67.852%
2025-04-01	1.1800	1.270000	1.180000	1.2100	+0.008%	27,328	+67.769%
2025-03-31	1.1500	1.220000	1.150000	1.2099	+0.407%	16,732	+67.782%
2025-03-28	1.2100	1.210000	1.200000	1.2050	0.000%	8,878	+68.465%
2025-03-27	1.1500	1.211200	1.150000	1.2050	+3.879%	17,596	+68.465%
2025-03-26	1.1300	1.239700	1.130000	1.1600	-2.521%	50,226	+75.000%
2025-03-25	1.2000	1.250000	1.180000	1.1900	-4.032%	21,163	+70.588%
2025-03-24	1.2200	1.250000	1.210000	1.2400	-0.418%	10,901	+63.710%
2025-03-21	1.2148	1.245200	1.214800	1.2452	-0.384%	2,214	+63.026%
2025-03-20	1.2300	1.250000	1.200000	1.2500	+3.289%	5,441	+62.400%
2025-03-19	1.2400	1.243900	1.200000	1.2102	-1.610%	4,864	+67.741%
2025-03-18	1.2460	1.246000	1.200000	1.2300	-2.381%	13,346	+65.041%
2025-03-17	1.2500	1.265000	1.227452	1.2600	-2.326%	8,649	+61.111%
2025-03-14	1.2500	1.290000	1.239700	1.2900	+5.738%	9,067	+57.364%
2025-03-13	1.2100	1.240000	1.200000	1.2200	+0.561%	19,146	+66.393%
2025-03-12	1.1900	1.240000	1.173200	1.2132	+0.264%	17,897	+67.326%
2025-03-11	1.2400	1.280000	1.200000	1.2100	-2.827%	37,729	+67.769%
2025-03-10	1.3100	1.340000	1.183700	1.2452	-3.473%	52,090	+63.026%
2025-03-07	1.2512	1.317200	1.250000	1.2900	+3.109%	17,969	+57.364%
2025-03-06	1.2400	1.360000	1.240000	1.2511	+2.541%	11,472	+62.257%
2025-03-05	1.2200	1.270000	1.190000	1.2201	-2.000%	47,757	+66.380%
2025-03-04	1.2500	1.250000	1.174900	1.2450	-1.969%	7,867	+63.052%
2025-03-03	1.2900	1.400000	1.230000	1.2700	-2.308%	31,099	+59.843%
2025-02-28	1.3200	1.390000	1.250000	1.3000	-1.664%	72,903	+56.154%
2025-02-27	1.3500	1.400000	1.310000	1.3220	-4.203%	21,920	+53.555%
2025-02-26	1.3100	1.410000	1.305000	1.3800	+3.759%	37,721	+47.101%
2025-02-25	1.3410	1.356500	1.315000	1.3300	-1.481%	10,466	+52.632%
2025-02-24	1.3200	1.380000	1.260000	1.3500	+1.139%	56,032	+50.370%
2025-02-21	1.3300	1.372400	1.320000	1.3348	-1.126%	33,747	+52.083%
2025-02-20	1.2900	1.380000	1.260100	1.3500	+7.134%	41,162	+50.370%
2025-02-19	1.2900	1.330000	1.260100	1.2601	-1.169%	18,547	+61.098%
2025-02-18	1.2800	1.311800	1.260000	1.2750	-1.163%	33,881	+59.216%
2025-02-14	1.2700	1.340000	1.270000	1.2900	-2.642%	48,482	+57.364%
2025-02-13	1.3400	1.359400	1.300000	1.3250	+1.145%	14,064	+53.208%
2025-02-12	1.3200	1.400000	1.310000	1.3100	+1.550%	32,332	+54.962%
2025-02-11	1.3100	1.370000	1.290000	1.2900	0.000%	9,483	+57.364%
2025-02-10	1.3105	1.320000	1.200000	1.2900	0.000%	64,265	+57.364%
2025-02-07	1.2914	1.360000	1.290000	1.2900	-6.522%	11,201	+57.364%
2025-02-06	1.3500	1.390000	1.300600	1.3800	+0.730%	11,896	+47.101%
2025-02-05	1.3750	1.380000	1.330000	1.3700	+1.481%	11,100	+48.175%
2025-02-04	1.3500	1.430000	1.285000	1.3500	-2.527%	70,738	+50.370%
2025-02-03	1.3200	1.390000	1.320000	1.3850	+4.924%	32,348	+46.570%
2025-01-31	1.4198	1.420000	1.320000	1.3200	-6.429%	19,176	+53.788%
2025-01-30	1.3969	1.430000	1.380100	1.4107	+0.050%	21,986	+43.900%
2025-01-29	1.3800	1.420000	1.380000	1.4100	+1.805%	62,805	+43.972%
2025-01-28	1.3600	1.390000	1.360000	1.3850	+0.362%	27,331	+46.570%
2025-01-27	1.3500	1.400000	1.330000	1.3800	0.000%	37,535	+47.101%
2025-01-24	1.4100	1.410000	1.370700	1.3800	-0.361%	25,498	+47.101%
2025-01-23	1.3800	1.405000	1.330000	1.3850	+0.727%	65,113	+46.570%
2025-01-22	1.3344	1.390000	1.334400	1.3750	+4.167%	46,335	+47.636%
2025-01-21	1.3000	1.388900	1.270000	1.3200	+0.763%	49,943	+53.788%
2025-01-17	1.3397	1.339700	1.270000	1.3100	+0.008%	11,855	+54.962%
2025-01-16	1.3600	1.360000	1.270000	1.3099	-2.246%	20,232	+54.974%
2025-01-15	1.3100	1.340000	1.270000	1.3400	+3.077%	11,774	+51.493%
2025-01-14	1.3000	1.340000	1.280000	1.3000	+3.175%	28,219	+56.154%
2025-01-13	1.3400	1.390000	1.260000	1.2600	-8.029%	22,946	+61.111%
2025-01-10	1.3800	1.390000	1.322700	1.3700	0.000%	46,156	+48.175%
2025-01-08	1.4400	1.440000	1.340000	1.3700	-3.521%	24,837	+48.175%
2025-01-07	1.3500	1.439999	1.350000	1.4200	+4.412%	79,485	+42.958%
2025-01-06	1.3300	1.380000	1.301700	1.3600	+3.030%	67,424	+49.265%
2025-01-03	1.2200	1.380000	1.200000	1.3200	+8.188%	116,369	+53.788%
2025-01-02	1.1900	1.230000	1.179300	1.2201	+4.282%	46,174	+66.380%
2024-12-31	1.1700	1.210000	1.160000	1.1700	+0.862%	76,785	+73.504%
2024-12-30	1.1800	1.200000	1.160000	1.1600	-1.695%	175,802	+75.000%
2024-12-27	1.1400	1.195000	1.109800	1.1800	+1.724%	134,867	+72.034%
2024-12-26	1.1600	1.230000	1.160000	1.1600	-1.695%	58,709	+75.000%
2024-12-24	1.1100	1.220000	1.110000	1.1800	+4.425%	59,839	+72.034%
2024-12-23	1.1400	1.158200	1.099000	1.1300	-0.877%	59,932	+79.646%
2024-12-20	1.0900	1.160000	1.074200	1.1400	+3.167%	40,270	+78.070%
2024-12-19	1.1200	1.146100	1.065000	1.1050	+3.659%	72,037	+83.710%
2024-12-18	1.1300	1.140000	1.060000	1.0660	-3.964%	114,858	+90.432%
2024-12-17	1.1700	1.170000	1.100100	1.1100	-5.932%	66,151	+82.883%
2024-12-16	1.1800	1.220000	1.165000	1.1800	-2.148%	40,607	+72.034%
2024-12-13	1.2500	1.270000	1.140000	1.2059	-4.294%	140,982	+68.339%
2024-12-12	1.2600	1.330000	1.240000	1.2600	0.000%	26,592	+61.111%
2024-12-11	1.3200	1.389800	1.230000	1.2600	-5.970%	78,864	+61.111%
2024-12-10	1.3800	1.380000	1.340000	1.3400	-1.471%	17,567	+51.493%
2024-12-09	1.3400	1.380000	1.300000	1.3600	+0.741%	26,179	+49.265%
2024-12-06	1.3900	1.400000	1.320000	1.3500	-4.255%	46,951	+50.370%
2024-12-05	1.4485	1.448500	1.374400	1.4100	-1.399%	35,095	+43.972%

.dark-mode .s1KYTj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s1KYTj{ color: #333333; background-color: white; border: 2px solid #333333; }GLBSGlobus Maritime Limitedstock NASDAQ

GLBS
Globus Maritime Limited
stock NASDAQ