-
5 DAY PERFORMANCE
+2.08% -
1 MONTH PERFORMANCE
-14.53% -
3 MONTH PERFORMANCE
-4.55% -
6 MONTH PERFORMANCE
-29.67% -
YEAR-TO-DATE PERFORMANCE
-44.53% -
1 YEAR PERFORMANCE
-20.54%
Globus Maritime Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.30 | $1.50 (15.38%) | $1.54 | $1.29 | 95,708 | $30.87 M |
| 11/21/2024 | $1.44 | $1.31 (-9.03%) | $1.47 | $1.30 | 52,606 | $26.96 M |
| 11/20/2024 | $1.42 | $1.37 (-3.52%) | $1.52 | $1.37 | 51,900 | $28.20 M |
| 11/19/2024 | $1.44 | $1.43 (-0.69%) | $1.52 | $1.41 | 64,049 | $29.43 M |
| 11/18/2024 | $1.50 | $1.44 (-4%) | $1.56 | $1.44 | 50,999 | $29.64 M |
| 11/15/2024 | $1.50 | $1.52 (1.33%) | $1.57 | $1.49 | 23,521 | $31.29 M |
| 11/14/2024 | $1.51 | $1.52 (0.66%) | $1.57 | $1.49 | 28,445 | $31.29 M |
| 11/13/2024 | $1.53 | $1.54 (0.65%) | $1.54 | $1.50 | 27,909 | $31.70 M |
| 11/12/2024 | $1.55 | $1.55 (0%) | $1.59 | $1.50 | 18,300 | $31.90 M |
| 11/11/2024 | $1.56 | $1.54 (-1.28%) | $1.70 | $1.50 | 40,393 | $31.70 M |
| 11/08/2024 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.52 | 10,700 | $31.70 M |
| 11/07/2024 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.53 | 21,330 | $32.11 M |
| 11/06/2024 | $1.47 | $1.52 (3.4%) | $1.62 | $1.47 | 19,100 | $31.29 M |
| 11/05/2024 | $1.58 | $1.53 (-3.16%) | $1.59 | $1.48 | 82,152 | $31.49 M |
| 11/04/2024 | $1.67 | $1.58 (-5.39%) | $1.67 | $1.53 | 122,518 | $32.52 M |
| 11/01/2024 | $1.68 | $1.68 (0%) | $1.72 | $1.68 | 10,900 | $34.58 M |
| 10/31/2024 | $1.70 | $1.71 (0.59%) | $1.74 | $1.70 | 8,400 | $35.20 M |
| 10/30/2024 | $1.69 | $1.70 (0.59%) | $1.73 | $1.67 | 22,900 | $34.99 M |
| 10/29/2024 | $1.69 | $1.69 (0%) | $1.79 | $1.67 | 62,100 | $34.78 M |
| 10/28/2024 | $1.76 | $1.72 (-2.27%) | $1.77 | $1.70 | 15,100 | $35.40 M |
| 10/25/2024 | $1.74 | $1.77 (1.72%) | $1.79 | $1.69 | 43,500 | $36.43 M |
| 10/24/2024 | $1.70 | $1.75 (2.94%) | $1.75 | $1.70 | 10,126 | $36.02 M |
| 10/23/2024 | $1.78 | $1.72 (-3.37%) | $1.80 | $1.70 | 23,400 | $35.40 M |
| 10/22/2024 | $1.84 | $1.78 (-3.26%) | $1.85 | $1.78 | 20,703 | $36.64 M |
| 10/21/2024 | $1.80 | $1.80 (0%) | $1.84 | $1.78 | 12,924 | $37.05 M |
| 10/18/2024 | $1.77 | $1.81 (2.26%) | $1.90 | $1.76 | 61,828 | $37.25 M |
| 10/17/2024 | $1.79 | $1.76 (-1.68%) | $1.80 | $1.73 | 13,607 | $36.22 M |
| 10/16/2024 | $1.69 | $1.79 (5.92%) | $1.79 | $1.69 | 14,455 | $36.84 M |
| 10/15/2024 | $1.77 | $1.75 (-1.13%) | $1.80 | $1.57 | 61,047 | $36.02 M |
| 10/14/2024 | $1.84 | $1.76 (-4.35%) | $1.84 | $1.72 | 20,400 | $36.22 M |
| 10/11/2024 | $1.82 | $1.82 (0%) | $1.85 | $1.77 | 7,000 | $37.46 M |
| 10/10/2024 | $1.87 | $1.79 (-4.28%) | $1.90 | $1.77 | 76,200 | $36.84 M |
| 10/09/2024 | $1.91 | $1.88 (-1.57%) | $1.94 | $1.87 | 14,700 | $38.69 M |
| 10/08/2024 | $1.91 | $1.86 (-2.62%) | $1.93 | $1.86 | 10,800 | $38.28 M |
| 10/07/2024 | $1.95 | $1.95 (0%) | $1.98 | $1.94 | 33,210 | $40.14 M |
| 10/04/2024 | $1.93 | $1.95 (1.04%) | $1.97 | $1.93 | 18,800 | $40.14 M |
| 10/03/2024 | $1.97 | $1.96 (-0.51%) | $2.04 | $1.86 | 78,428 | $40.34 M |
| 10/02/2024 | $2.00 | $2.01 (0.5%) | $2.06 | $2.00 | 28,700 | $41.37 M |
| 10/01/2024 | $1.92 | $2.03 (5.73%) | $2.05 | $1.89 | 19,300 | $41.78 M |
| 09/30/2024 | $2.02 | $1.92 (-4.95%) | $2.10 | $1.92 | 64,800 | $39.52 M |
| 09/27/2024 | $2.00 | $1.98 (-1%) | $2.02 | $1.96 | 35,300 | $40.75 M |
| 09/26/2024 | $1.94 | $2.00 (3.09%) | $2.05 | $1.92 | 64,140 | $41.16 M |
| 09/25/2024 | $2.09 | $2.03 (-2.87%) | $2.09 | $2.01 | 75,708 | $41.78 M |
| 09/24/2024 | $2.05 | $2.06 (0.49%) | $2.12 | $1.99 | 93,000 | $42.40 M |
| 09/23/2024 | $2.21 | $2.04 (-7.69%) | $2.21 | $2.02 | 109,100 | $41.99 M |
| 09/20/2024 | $2.06 | $2.18 (5.83%) | $2.19 | $2.00 | 278,711 | $44.87 M |
| 09/19/2024 | $1.91 | $1.99 (4.19%) | $1.99 | $1.88 | 131,303 | $40.96 M |
| 09/18/2024 | $1.76 | $1.85 (5.11%) | $1.88 | $1.73 | 106,507 | $38.08 M |
| 09/17/2024 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.74 | 80,400 | $36.22 M |
| 09/16/2024 | $1.73 | $1.77 (2.31%) | $1.80 | $1.72 | 78,500 | $36.43 M |
| 09/13/2024 | $1.75 | $1.74 (-0.57%) | $1.79 | $1.66 | 209,800 | $35.81 M |
| 09/12/2024 | $1.52 | $1.70 (11.84%) | $1.76 | $1.50 | 183,030 | $34.99 M |
| 09/11/2024 | $1.47 | $1.52 (3.4%) | $1.57 | $1.47 | 44,020 | $31.29 M |
| 09/10/2024 | $1.44 | $1.47 (2.08%) | $1.48 | $1.42 | 12,000 | $30.26 M |
| 09/09/2024 | $1.42 | $1.48 (4.23%) | $1.48 | $1.42 | 12,600 | $30.46 M |
| 09/06/2024 | $1.47 | $1.42 (-3.4%) | $1.48 | $1.40 | 36,604 | $29.23 M |
| 09/05/2024 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.45 | 15,700 | $30.46 M |
| 09/04/2024 | $1.52 | $1.50 (-1.32%) | $1.56 | $1.48 | 8,544 | $30.87 M |
| 09/03/2024 | $1.54 | $1.55 (0.65%) | $1.55 | $1.50 | 23,300 | $31.90 M |
| 08/30/2024 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.52 | 5,000 | $31.49 M |
| 08/29/2024 | $1.55 | $1.53 (-1.29%) | $1.55 | $1.50 | 26,030 | $31.49 M |
| 08/28/2024 | $1.51 | $1.54 (1.99%) | $1.58 | $1.50 | 50,200 | $31.70 M |
| 08/27/2024 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.51 | 9,456 | $31.29 M |
| 08/26/2024 | $1.52 | $1.53 (0.66%) | $1.56 | $1.51 | 11,146 | $31.49 M |
| 08/23/2024 | $1.54 | $1.54 (0%) | $1.54 | $1.53 | 9,748 | $31.70 M |