5 DAY PERFORMANCE
+9.36%
1 MONTH PERFORMANCE
+11.98%
3 MONTH PERFORMANCE
+57.14%
6 MONTH PERFORMANCE
+81.55%
YEAR-TO-DATE PERFORMANCE
+6.86%
1 YEAR PERFORMANCE
+47.24%
Globus Maritime Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.71 | $1.87 (9.36%) | $1.88 | $1.71 | 185.94 K | $37.63 M |
| 02/13/2026 | $1.68 | $1.71 (1.79%) | $1.73 | $1.66 | 14.31 K | $35.20 M |
| 02/12/2026 | $1.70 | $1.68 (-1.18%) | $1.71 | $1.68 | 5.14 K | $34.58 M |
| 02/11/2026 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.65 | 24.30 K | $34.99 M |
| 02/10/2026 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.71 | 45.65 K | $36.02 M |
| 02/09/2026 | $1.56 | $1.79 (14.74%) | $1.85 | $1.48 | 205.30 K | $36.84 M |
| 02/06/2026 | $1.51 | $1.56 (3.31%) | $1.57 | $1.47 | 28.74 K | $32.11 M |
| 02/05/2026 | $1.56 | $1.53 (-1.92%) | $1.59 | $1.53 | 51.42 K | $31.49 M |
| 02/04/2026 | $1.51 | $1.52 (0.66%) | $1.55 | $1.51 | 31.04 K | $31.29 M |
| 02/03/2026 | $1.50 | $1.51 (0.67%) | $1.56 | $1.50 | 16.41 K | $31.08 M |
| 02/02/2026 | $1.61 | $1.50 (-6.83%) | $1.63 | $1.50 | 63.32 K | $30.87 M |
| 01/30/2026 | $1.61 | $1.61 (0%) | $1.67 | $1.61 | 39.60 K | $33.14 M |
| 01/29/2026 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.59 | 30.51 K | $33.14 M |
| 01/28/2026 | $1.68 | $1.59 (-5.36%) | $1.70 | $1.59 | 54.83 K | $32.73 M |
| 01/27/2026 | $1.72 | $1.71 (-0.58%) | $1.73 | $1.70 | 64.05 K | $35.20 M |
| 01/26/2026 | $1.65 | $1.70 (3.03%) | $1.72 | $1.65 | 22.92 K | $34.99 M |
| 01/23/2026 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.67 | 43.19 K | $34.99 M |
| 01/22/2026 | $1.69 | $1.70 (0.59%) | $1.75 | $1.69 | 22.50 K | $34.99 M |
| 01/21/2026 | $1.61 | $1.68 (4.35%) | $1.71 | $1.61 | 45.83 K | $34.58 M |
| 01/20/2026 | $1.67 | $1.64 (-1.8%) | $1.67 | $1.60 | 30.34 K | $33.75 M |
| 01/16/2026 | $1.73 | $1.67 (-3.47%) | $1.74 | $1.67 | 16.10 K | $34.37 M |
| 01/15/2026 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.70 | 27.20 K | $35.40 M |
| 01/14/2026 | $1.72 | $1.72 (0%) | $1.75 | $1.70 | 63.64 K | $35.40 M |
| 01/13/2026 | $1.63 | $1.64 (0.61%) | $1.68 | $1.62 | 9.20 K | $33.75 M |
| 01/12/2026 | $1.65 | $1.65 (0%) | $1.69 | $1.63 | 11.64 K | $33.96 M |
| 01/09/2026 | $1.67 | $1.65 (-1.2%) | $1.71 | $1.62 | 21.02 K | $33.96 M |
| 01/08/2026 | $1.72 | $1.66 (-3.49%) | $1.73 | $1.66 | 21.91 K | $34.17 M |
| 01/07/2026 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.67 | 38.80 K | $34.99 M |
| 01/06/2026 | $1.71 | $1.69 (-1.17%) | $1.75 | $1.68 | 30.94 K | $34.78 M |
| 01/05/2026 | $1.66 | $1.73 (4.22%) | $1.82 | $1.65 | 104.40 K | $35.61 M |
| 01/02/2026 | $1.80 | $1.66 (-7.78%) | $1.80 | $1.66 | 66.20 K | $34.17 M |
| 12/31/2025 | $1.75 | $1.75 (0%) | $1.76 | $1.75 | 75.85 K | $36.02 M |
| 12/30/2025 | $1.75 | $1.75 (0%) | $1.78 | $1.75 | 61.21 K | $36.02 M |
| 12/29/2025 | $1.70 | $1.75 (2.94%) | $1.80 | $1.70 | 174.80 K | $36.02 M |
| 12/26/2025 | $1.68 | $1.71 (1.79%) | $1.80 | $1.68 | 58.20 K | $35.20 M |
| 12/24/2025 | $1.72 | $1.70 (-1.16%) | $1.77 | $1.65 | 32.80 K | $34.99 M |
| 12/23/2025 | $1.75 | $1.70 (-2.86%) | $1.76 | $1.70 | 96.97 K | $34.99 M |
| 12/22/2025 | $1.75 | $1.70 (-2.86%) | $1.78 | $1.62 | 110.90 K | $34.99 M |
| 12/19/2025 | $1.53 | $1.70 (11.11%) | $1.71 | $1.53 | 691.11 K | $34.99 M |
| 12/18/2025 | $1.49 | $1.51 (1.34%) | $1.51 | $1.46 | 97.06 K | $31.08 M |
| 12/17/2025 | $1.47 | $1.47 (0%) | $1.50 | $1.41 | 90.15 K | $30.26 M |
| 12/16/2025 | $1.54 | $1.47 (-4.55%) | $1.55 | $1.46 | 93.04 K | $30.26 M |
| 12/15/2025 | $1.46 | $1.55 (6.16%) | $1.61 | $1.45 | 245.92 K | $31.90 M |
| 12/12/2025 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.43 | 164.35 K | $30.05 M |
| 12/11/2025 | $1.68 | $1.57 (-6.55%) | $1.69 | $1.57 | 159.91 K | $32.31 M |
| 12/10/2025 | $1.84 | $1.71 (-7.07%) | $1.89 | $1.70 | 204.40 K | $35.20 M |
| 12/09/2025 | $1.99 | $1.86 (-6.53%) | $1.99 | $1.82 | 163.11 K | $38.28 M |
| 12/08/2025 | $1.80 | $1.88 (4.44%) | $1.93 | $1.72 | 237.60 K | $38.69 M |
| 12/05/2025 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.73 | 195.50 K | $37.05 M |
| 12/04/2025 | $1.63 | $1.84 (12.88%) | $1.84 | $1.56 | 683.35 K | $37.87 M |
| 12/03/2025 | $1.63 | $1.58 (-3.07%) | $1.66 | $1.54 | 290.30 K | $32.52 M |
| 12/02/2025 | $1.38 | $1.63 (18.12%) | $1.68 | $1.37 | 2.00 M | $33.55 M |
| 12/01/2025 | $1.37 | $1.38 (0.73%) | $1.40 | $1.30 | 986.53 K | $28.40 M |
| 11/28/2025 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.33 | 616.91 K | $27.99 M |
| 11/26/2025 | $1.25 | $1.34 (7.2%) | $1.40 | $1.23 | 329.13 K | $27.58 M |
| 11/25/2025 | $1.19 | $1.23 (3.36%) | $1.25 | $1.19 | 52.01 K | $25.32 M |
| 11/24/2025 | $1.18 | $1.21 (2.54%) | $1.22 | $1.16 | 31.40 K | $24.90 M |
| 11/21/2025 | $1.17 | $1.18 (0.85%) | $1.19 | $1.15 | 13.50 K | $24.29 M |
| 11/20/2025 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.15 | 24.81 K | $24.29 M |
| 11/19/2025 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.14 | 62.20 K | $24.08 M |
| 11/18/2025 | $1.18 | $1.19 (0.85%) | $1.23 | $1.18 | 27.94 K | $24.49 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.
