5 DAY PERFORMANCE
-48.57%
1 MONTH PERFORMANCE
-49.30%
3 MONTH PERFORMANCE
-38.14%
6 MONTH PERFORMANCE
-12.62%
YEAR-TO-DATE PERFORMANCE
+2.86%
1 YEAR PERFORMANCE
+55.17%
Globus Maritime Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $3.48 | $3.55 (2.01%) | $3.55 | $3.43 | 20.43 K | |
| 10/08/2026 | $3.33 | $3.50 (5.11%) | $3.56 | $3.20 | 74.20 K | $75.54 M |
| 10/07/2026 | $3.23 | $3.38 (4.64%) | $3.42 | $3.23 | 96.84 K | $72.95 M |
| 10/06/2026 | $3.38 | $3.25 (-3.85%) | $3.44 | $3.21 | 226.70 K | $70.14 M |
| 10/05/2026 | $3.46 | $3.38 (-2.31%) | $3.54 | $3.32 | 142.42 K | $72.95 M |
| 10/02/2026 | $3.40 | $3.50 (2.94%) | $3.58 | $3.40 | 76.36 K | $75.54 M |
| 10/01/2026 | $3.32 | $3.40 (2.41%) | $3.45 | $3.10 | 385.02 K | $73.38 M |
| 09/30/2026 | $3.53 | $3.33 (-5.67%) | $3.69 | $3.33 | 215.76 K | $71.87 M |
| 09/29/2026 | $3.52 | $3.53 (0.28%) | $3.63 | $3.42 | 91.20 K | $76.19 M |
| 09/28/2026 | $3.44 | $3.50 (1.74%) | $3.75 | $3.44 | 267.72 K | $75.54 M |
| 09/25/2026 | $3.49 | $3.44 (-1.43%) | $3.62 | $3.40 | 95.75 K | $74.24 M |
| 09/24/2026 | $3.55 | $3.48 (-1.97%) | $3.63 | $3.48 | 68.53 K | $75.11 M |
| 09/23/2026 | $3.66 | $3.57 (-2.46%) | $3.74 | $3.57 | 102.30 K | $77.05 M |
| 09/22/2026 | $3.85 | $3.69 (-4.16%) | $3.98 | $3.69 | 141.90 K | $79.64 M |
| 09/21/2026 | $3.98 | $3.85 (-3.27%) | $4.06 | $3.85 | 135.34 K | $83.09 M |
| 09/18/2026 | $3.90 | $3.92 (0.51%) | $3.98 | $3.79 | 90.80 K | $84.60 M |
| 09/17/2026 | $3.84 | $3.93 (2.34%) | $4.05 | $3.69 | 376.51 K | $84.82 M |
| 09/16/2026 | $3.65 | $3.80 (4.11%) | $3.92 | $3.64 | 335.70 K | $82.01 M |
| 09/15/2026 | $3.57 | $3.60 (0.84%) | $3.64 | $3.53 | 125.17 K | $77.70 M |
| 09/14/2026 | $3.70 | $3.62 (-2.16%) | $3.78 | $3.55 | 99.92 K | $78.13 M |
| 09/11/2026 | $3.48 | $3.72 (6.9%) | $3.76 | $3.46 | 246.33 K | $80.29 M |
| 09/10/2026 | $3.49 | $3.50 (0.29%) | $3.58 | $3.26 | 144.70 K | $75.54 M |
| 09/09/2026 | $3.58 | $3.55 (-0.84%) | $3.63 | $3.52 | 83.00 K | $76.62 M |
| 09/08/2026 | $3.78 | $3.56 (-5.82%) | $3.78 | $3.49 | 245.66 K | $76.83 M |
| 09/04/2026 | $3.76 | $3.69 (-1.86%) | $3.76 | $3.60 | 129.20 K | $79.64 M |
| 09/03/2026 | $3.81 | $3.76 (-1.31%) | $3.88 | $3.73 | 72.15 K | $81.15 M |
| 09/02/2026 | $3.82 | $3.82 (0%) | $3.89 | $3.70 | 235.92 K | $82.44 M |
| 09/01/2026 | $3.66 | $3.82 (4.37%) | $3.90 | $3.53 | 181.19 K | $82.44 M |
| 08/31/2026 | $3.67 | $3.69 (0.54%) | $3.78 | $3.49 | 157.62 K | $79.64 M |
| 08/28/2026 | $3.60 | $3.54 (-1.67%) | $3.69 | $3.50 | 72.40 K | $76.40 M |
| 08/27/2026 | $3.70 | $3.61 (-2.43%) | $3.74 | $3.59 | 77.87 K | $77.91 M |
| 08/26/2026 | $3.82 | $3.65 (-4.45%) | $3.85 | $3.63 | 69.18 K | $78.78 M |
| 08/25/2026 | $3.85 | $3.83 (-0.52%) | $3.85 | $3.72 | 119.20 K | $82.66 M |
| 08/24/2026 | $3.80 | $3.85 (1.32%) | $3.89 | $3.72 | 156.02 K | $83.09 M |
| 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 |
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.
