Get the Stockscreener App
1.8238
1.89%
0.0338
Globus Maritime Ltd Stock (GLBS) Price History
The historical daily chart and data for Globus Maritime Ltd stock (GLBS), adjusted for splits and dividends, show that the latest closing stock price as of December 05, 2025, is $1.8238.
- Globus Maritime Ltd all-time high stock price is $23,600.00, occurred on November 16, 2016.
- The lowest Globus Maritime Ltd stock price recorded was $0.00 on November 13, 2025. Since then, Globus Maritime Ltd's stock price has risen over to $1.8238 now.
- The 52-week high stock price for GLBS is $1.80, representing a -1.30% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for GLBS is $0.99, indicating a -45.72% decrease from the current share price, occurred on May 27, 2025.
- The closing price of Globus Maritime Ltd (GLBS) stock in the beginning of 2024 was $2.27. The stock closed the year at $1.05, a loss of over -53.74% for the year.
The table below shows more information about GLBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $1.85 | $1.73 | $0.12 | 165,841.0 | +1.40% |
| Dec 04, 2025 | $1.80 | $1.56 | $0.24 | 641,488.0 | +13.29% |
| Dec 03, 2025 | $1.66 | $1.54 | $0.1185 | 285,431.0 | -3.07% |
| Dec 02, 2025 | $1.68 | $1.37 | $0.31 | 1,942,973.0 | +18.12% |
| Dec 01, 2025 | $1.40 | $1.30 | $0.10 | 978,550.0 | +1.47% |
| Nov 28, 2025 | $1.40 | $1.33 | $0.07 | 616,910.0 | +1.49% |
| Nov 26, 2025 | $1.40 | $1.23 | $0.17 | 328,386.0 | +8.94% |
| Nov 25, 2025 | $1.25 | $1.19 | $0.06 | 51,989.0 | +1.65% |
| Nov 24, 2025 | $1.22 | $1.16 | $0.06 | 31,358.0 | +2.98% |
| Nov 21, 2025 | $1.19 | $1.15 | $0.035 | 13,476.0 | -0.42% |
| Nov 20, 2025 | $1.21 | $1.15 | $0.0598 | 24,798.0 | +0.85% |
| Nov 19, 2025 | $1.21 | $1.14 | $0.07 | 62,181.0 | -1.68% |
| Nov 18, 2025 | $1.23 | $1.18 | $0.05 | 27,813.0 | +0.42% |
| Nov 17, 2025 | $1.21 | $1.18 | $0.03 | 17,389.0 | -1.25% |
| Nov 14, 2025 | $1.22 | $1.18 | $0.04 | 18,415.0 | +0.42% |
| Nov 13, 2025 | $1.23 | $1.18 | $0.05 | 60,427.0 | -0.42% |
| Nov 12, 2025 | $1.22 | $1.19 | $0.03 | 13,117.0 | -0.01% |
| Nov 11, 2025 | $1.21 | $1.18 | $0.03 | 10,879.0 | +0.85% |
| Nov 10, 2025 | $1.21 | $1.19 | $0.0205 | 41,376.0 | +0.00% |
| Nov 07, 2025 | $1.20 | $1.18 | $0.02 | 20,831.0 | +0.00% |
| Nov 06, 2025 | $1.23 | $1.18 | $0.0482 | 17,909.0 | +0.00% |
| Nov 05, 2025 | $1.22 | $1.16 | $0.06 | 28,850.0 | +3.48% |
Globus Maritime Ltd Stock (GLBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Globus Maritime Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Globus Maritime Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Globus Maritime Ltd Stock (GLBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.85 | $1.30 | $0.55 | 4,014,283.0 | +33.46% |
| Nov, 2025 | $1.40 | $1.14 | $0.26 | 1,472,205.0 | +11.48% |
| Oct, 2025 | $1.35 | $1.03 | $0.32 | 1,272,245.0 | +14.02% |
| Sep, 2025 | $1.30 | $1.00 | $0.30 | 5,784,300.0 | +2.88% |
| Aug, 2025 | $1.11 | $1.00 | $0.1073 | 700,520.0 | +1.46% |
| Jul, 2025 | $1.25 | $1.00 | $0.2499 | 546,517.0 | -10.89% |
| Jun, 2025 | $1.40 | $1.07 | $0.33 | 1,471,896.0 | +6.50% |
| May, 2025 | $1.20 | $0.99 | $0.21 | 420,945.0 | -0.92% |
| Apr, 2025 | $1.27 | $1.00 | $0.2699 | 692,228.0 | -9.91% |
| Mar, 2025 | $1.40 | $1.13 | $0.27 | 411,430.0 | -6.93% |
| Feb, 2025 | $1.43 | $1.20 | $0.23 | 631,092.0 | -1.52% |
| Jan, 2025 | $1.44 | $1.18 | $0.2607 | 827,835.0 | +12.82% |
Globus Maritime Ltd Stock (GLBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.63 | $1.06 | $0.57 | 1,399,745.0 | -27.50% |
| Nov, 2024 | $1.72 | $1.29 | $0.4336 | 862,749.0 | -6.16% |
| Oct, 2024 | $2.06 | $1.57 | $0.49 | 675,217.0 | -11.20% |
| Sep, 2024 | $2.21 | $1.40 | $0.808 | 1,640,779.0 | +25.12% |
| Aug, 2024 | $1.80 | $1.48 | $0.3296 | 690,242.0 | -11.81% |
| Jul, 2024 | $1.98 | $1.72 | $0.26 | 797,219.0 | -7.45% |
| Jun, 2024 | $2.35 | $1.87 | $0.48 | 858,812.0 | -19.31% |
| May, 2024 | $2.40 | $1.85 | $0.55 | 1,095,711.0 | +23.61% |
| Apr, 2024 | $2.28 | $1.87 | $0.4135 | 1,057,717.0 | -14.32% |
| Mar, 2024 | $2.37 | $2.09 | $0.28 | 1,095,248.0 | -1.79% |
| Feb, 2024 | $2.37 | $2.07 | $0.30 | 990,982.0 | -3.45% |
| Jan, 2024 | $2.72 | $2.15 | $0.57 | 1,476,811.0 | -12.45% |
Globus Maritime Ltd Stock (GLBS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.15 | $1.96 | $1.19 | 5,962,093.0 | +25.59% |
| Nov, 2023 | $2.17 | $1.44 | $0.73 | 2,003,995.0 | +28.66% |
| Oct, 2023 | $2.45 | $1.53 | $0.92 | 5,955,545.0 | -10.87% |
| Sep, 2023 | $1.91 | $0.85 | $1.06 | 7,127,911.0 | +113.85% |
| Aug, 2023 | $0.95 | $0.85 | $0.10 | 939,830.0 | -8.80% |
| Jul, 2023 | $0.97 | $0.68 | $0.29 | 1,254,073.0 | +5.12% |
| Jun, 2023 | $1.00 | $0.88 | $0.12 | 863,679.0 | -2.45% |
| May, 2023 | $1.04 | $0.90 | $0.14 | 1,025,765.0 | -8.91% |
| Apr, 2023 | $1.12 | $1.00 | $0.1191 | 960,597.0 | -9.82% |
| Mar, 2023 | $1.24 | $1.02 | $0.22 | 2,465,791.0 | -6.67% |
| Feb, 2023 | $1.23 | $1.11 | $0.12 | 1,436,102.0 | +3.45% |
| Jan, 2023 | $1.23 | $1.05 | $0.18 | 1,399,296.0 | +10.48% |
2.99%
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):