5 DAY PERFORMANCE
-49.72%
1 MONTH PERFORMANCE
-38.78%
3 MONTH PERFORMANCE
-12.20%
6 MONTH PERFORMANCE
-13.04%
YEAR-TO-DATE PERFORMANCE
+2.86%
1 YEAR PERFORMANCE
+78.22%
Globus Maritime Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.62 | $3.74 (3.31%) | $3.88 | $3.62 | 120.58 K | $80.72 M |
| 08/20/2026 | $3.62 | $3.62 (0%) | $3.70 | $3.44 | 186.00 K | $78.13 M |
| 08/19/2026 | $3.61 | $3.67 (1.66%) | $3.72 | $3.37 | 83.23 K | $79.21 M |
| 08/18/2026 | $3.68 | $3.58 (-2.72%) | $3.88 | $3.42 | 176.63 K | $77.26 M |
| 08/17/2026 | $3.67 | $3.67 (0%) | $3.94 | $3.61 | 520.95 K | $79.21 M |
| 08/14/2026 | $3.76 | $3.64 (-3.19%) | $3.76 | $3.52 | 152.89 K | $78.56 M |
| 08/13/2026 | $3.65 | $3.72 (1.92%) | $3.85 | $3.62 | 201.32 K | $80.29 M |
| 08/12/2026 | $3.68 | $3.61 (-1.9%) | $3.75 | $3.53 | 166.20 K | $77.91 M |
| 08/11/2026 | $3.43 | $3.68 (7.29%) | $3.70 | $3.19 | 401.21 K | $79.42 M |
| 08/10/2026 | $2.97 | $3.39 (14.14%) | $3.59 | $2.90 | 658.00 K | $73.16 M |
| 08/07/2026 | $3.17 | $3.19 (0.63%) | $3.25 | $3.09 | 133.82 K | $68.85 M |
| 08/06/2026 | $3.00 | $3.17 (5.67%) | $3.20 | $2.96 | 110.90 K | $68.42 M |
| 08/05/2026 | $3.12 | $2.96 (-5.13%) | $3.19 | $2.93 | 46.50 K | $63.88 M |
| 08/04/2026 | $3.27 | $3.10 (-5.2%) | $3.29 | $3.05 | 113.63 K | $66.91 M |
| 08/03/2026 | $2.90 | $3.22 (11.03%) | $3.27 | $2.87 | 368.27 K | $69.50 M |
| 07/31/2026 | $2.84 | $2.87 (1.06%) | $2.98 | $2.82 | 57.70 K | $61.94 M |
| 07/30/2026 | $2.90 | $2.96 (2.07%) | $3.01 | $2.81 | 84.15 K | $63.88 M |
| 07/29/2026 | $2.84 | $2.85 (0.35%) | $2.93 | $2.80 | 42.75 K | $61.51 M |
| 07/28/2026 | $2.92 | $2.82 (-3.42%) | $3.06 | $2.77 | 37.00 K | $60.86 M |
| 07/27/2026 | $2.99 | $2.92 (-2.34%) | $3.02 | $2.84 | 130.90 K | $63.02 M |
| 07/24/2026 | $2.91 | $3.01 (3.44%) | $3.09 | $2.86 | 154.70 K | $64.96 M |
| 07/23/2026 | $2.99 | $2.94 (-1.67%) | $3.06 | $2.88 | 48.50 K | $63.45 M |
| 07/22/2026 | $3.04 | $3.11 (2.3%) | $3.15 | $2.77 | 127.50 K | $67.12 M |
| 07/21/2026 | $2.85 | $3.06 (7.37%) | $3.14 | $2.85 | 164.10 K | $66.04 M |
| 07/20/2026 | $2.74 | $2.83 (3.28%) | $2.88 | $2.67 | 183.45 K | $61.08 M |
| 07/17/2026 | $2.77 | $2.77 (0%) | $2.85 | $2.74 | 105.53 K | $59.78 M |
| 07/16/2026 | $2.81 | $2.73 (-2.85%) | $2.94 | $2.73 | 45.50 K | $58.92 M |
| 07/15/2026 | $2.85 | $2.86 (0.35%) | $2.95 | $2.80 | 93.00 K | $61.73 M |
| 07/14/2026 | $2.77 | $2.73 (-1.44%) | $2.80 | $2.71 | 44.33 K | $58.92 M |
| 07/13/2026 | $2.69 | $2.77 (2.97%) | $2.88 | $2.66 | 337.90 K | $59.78 M |
| 07/10/2026 | $2.89 | $2.71 (-6.23%) | $2.97 | $2.69 | 131.55 K | $58.49 M |
| 07/09/2026 | $2.71 | $2.91 (7.38%) | $2.94 | $2.70 | 141.30 K | $62.80 M |
| 07/08/2026 | $2.81 | $2.72 (-3.2%) | $2.87 | $2.68 | 143.68 K | $58.70 M |
| 07/07/2026 | $3.13 | $2.85 (-8.95%) | $3.13 | $2.76 | 170.20 K | $61.51 M |
| 07/06/2026 | $3.10 | $3.17 (2.26%) | $3.24 | $3.07 | 170.30 K | $68.42 M |
| 07/02/2026 | $3.12 | $3.09 (-0.96%) | $3.19 | $3.00 | 124.20 K | $66.69 M |
| 07/01/2026 | $2.93 | $3.11 (6.14%) | $3.15 | $2.93 | 104.20 K | $67.12 M |
| 06/30/2026 | $3.03 | $2.99 (-1.32%) | $3.09 | $2.95 | 60.20 K | $64.53 M |
| 06/29/2026 | $2.87 | $3.11 (8.36%) | $3.12 | $2.75 | 213.70 K | $67.12 M |
| 06/26/2026 | $2.90 | $2.87 (-1.03%) | $2.97 | $2.81 | 101.92 K | $61.94 M |
| 06/25/2026 | $3.12 | $2.95 (-5.45%) | $3.12 | $2.87 | 196.31 K | $63.67 M |
| 06/24/2026 | $3.11 | $3.16 (1.61%) | $3.18 | $3.02 | 362.72 K | $68.20 M |
| 06/23/2026 | $2.98 | $3.06 (2.68%) | $3.11 | $2.85 | 293.80 K | $66.04 M |
| 06/22/2026 | $2.85 | $3.05 (7.02%) | $3.09 | $2.80 | 673.84 K | $65.83 M |
| 06/18/2026 | $2.59 | $2.75 (6.18%) | $2.78 | $2.58 | 387.80 K | $59.35 M |
| 06/17/2026 | $2.63 | $2.60 (-1.14%) | $2.65 | $2.56 | 67.90 K | $56.11 M |
| 06/16/2026 | $2.75 | $2.61 (-5.09%) | $2.75 | $2.52 | 248.50 K | $56.33 M |
| 06/15/2026 | $2.50 | $2.74 (9.6%) | $2.75 | $2.50 | 671.26 K | $59.14 M |
| 06/12/2026 | $2.28 | $2.35 (3.07%) | $2.36 | $2.26 | 266.50 K | $50.72 M |
| 06/11/2026 | $2.30 | $2.24 (-2.61%) | $2.30 | $2.14 | 188.60 K | $48.34 M |
| 06/10/2026 | $2.20 | $2.14 (-2.73%) | $2.23 | $2.11 | 1.27 M | $46.19 M |
| 06/09/2026 | $2.20 | $2.16 (-1.82%) | $2.21 | $2.10 | 126.90 K | $46.62 M |
| 06/08/2026 | $2.15 | $2.14 (-0.47%) | $2.17 | $2.10 | 87.20 K | $46.19 M |
| 06/05/2026 | $2.12 | $2.09 (-1.42%) | $2.19 | $2.09 | 81.01 K | $45.11 M |
| 06/04/2026 | $2.11 | $2.12 (0.47%) | $2.15 | $2.09 | 44.00 K | $45.75 M |
| 06/03/2026 | $2.17 | $2.15 (-0.92%) | $2.26 | $2.12 | 91.10 K | $46.40 M |
| 06/02/2026 | $2.05 | $2.16 (5.37%) | $2.19 | $2.01 | 218.55 K | $46.62 M |
| 06/01/2026 | $2.01 | $2.03 (1%) | $2.05 | $1.99 | 38.70 K | $43.81 M |
| 05/29/2026 | $2.04 | $2.03 (-0.49%) | $2.04 | $2.01 | 20.80 K | $43.81 M |
| 05/28/2026 | $2.02 | $2.03 (0.5%) | $2.05 | $2.00 | 19.52 K | $43.81 M |
| 05/27/2026 | $2.01 | $2.03 (1%) | $2.04 | $2.00 | 2.50 K | $43.81 M |
| 05/26/2026 | $2.06 | $2.01 (-2.43%) | $2.08 | $1.99 | 40.60 K | $43.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
