5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-9.01%
3 MONTH PERFORMANCE
-2.88%
6 MONTH PERFORMANCE
-23.48%
YEAR-TO-DATE PERFORMANCE
-13.68%
1 YEAR PERFORMANCE
-33.55%
Globus Maritime Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/27/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.01 | 3.51 K | |
| 08/26/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.01 | 23.22 K | $21.20 M |
| 08/25/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 8.10 K | $20.99 M |
| 08/22/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 83.00 K | $20.79 M |
| 08/21/2025 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.04 | 16.13 K | $21.61 M |
| 08/20/2025 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.04 | 15.33 K | $21.41 M |
| 08/19/2025 | $1.04 | $1.05 (0.96%) | $1.11 | $1.02 | 140.21 K | $21.61 M |
| 08/18/2025 | $1.01 | $1.03 (1.98%) | $1.04 | $1.01 | 38.93 K | $21.20 M |
| 08/15/2025 | $1.01 | $1.01 (0%) | $1.04 | $1.00 | 54.20 K | $20.79 M |
| 08/14/2025 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 16.75 K | $20.79 M |
| 08/13/2025 | $1.01 | $1.00 (-0.99%) | $1.04 | $1.00 | 24.04 K | $20.58 M |
| 08/12/2025 | $1.03 | $1.03 (0%) | $1.06 | $1.01 | 11.92 K | $21.20 M |
| 08/11/2025 | $1.00 | $1.02 (2%) | $1.02 | $1.00 | 40.20 K | $20.99 M |
| 08/08/2025 | $1.05 | $1.00 (-4.76%) | $1.05 | $1.00 | 37.44 K | $20.58 M |
| 08/07/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 11.12 K | $21.82 M |
| 08/06/2025 | $1.02 | $1.06 (3.92%) | $1.06 | $1.01 | 23.70 K | $21.82 M |
| 08/05/2025 | $1.01 | $1.03 (1.98%) | $1.05 | $1.00 | 35.97 K | $21.20 M |
| 08/04/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.01 | 36.45 K | $21.20 M |
| 08/01/2025 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.02 | 24.50 K | $21.41 M |
| 07/31/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.02 | 14.10 K | $20.99 M |
| 07/30/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.00 | 40.75 K | $21.61 M |
| 07/29/2025 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.05 | 33.65 K | $21.61 M |
| 07/28/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 18.74 K | $22.23 M |
| 07/25/2025 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.09 | 17.96 K | $22.85 M |
| 07/24/2025 | $1.14 | $1.12 (-1.75%) | $1.23 | $1.11 | 44.75 K | $23.05 M |
| 07/23/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.12 | 22.82 K | $23.26 M |
| 07/22/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 20.13 K | $23.05 M |
| 07/21/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.11 | 37.67 K | $23.26 M |
| 07/18/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.13 | 17.17 K | $23.26 M |
| 07/17/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.11 | 25.22 K | $23.67 M |
| 07/16/2025 | $1.13 | $1.15 (1.77%) | $1.18 | $1.12 | 53.41 K | $23.67 M |
| 07/15/2025 | $1.14 | $1.13 (-0.88%) | $1.25 | $1.10 | 54.10 K | $23.26 M |
| 07/14/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.12 | 12.79 K | $23.26 M |
| 07/11/2025 | $1.11 | $1.15 (3.6%) | $1.15 | $1.11 | 19.70 K | $23.67 M |
| 07/10/2025 | $1.11 | $1.14 (2.7%) | $1.16 | $1.11 | 28.70 K | $23.46 M |
| 07/09/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.11 | 31.65 K | $23.26 M |
| 07/08/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.11 | 15.33 K | $23.67 M |
| 07/07/2025 | $1.18 | $1.12 (-5.08%) | $1.20 | $1.11 | 13.45 K | $23.05 M |
| 07/03/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.15 | 4.60 K | $24.08 M |
| 07/02/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.14 | 24.71 K | $23.88 M |
| 07/01/2025 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.14 | 13.30 K | $24.08 M |
| 06/30/2025 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.15 | 11.53 K | $23.67 M |
| 06/27/2025 | $1.16 | $1.17 (0.86%) | $1.20 | $1.16 | 29.31 K | $24.08 M |
| 06/26/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 15.52 K | $23.88 M |
| 06/25/2025 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.15 | 38.39 K | $23.88 M |
| 06/24/2025 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.21 | 41.00 K | $25.73 M |
| 06/23/2025 | $1.15 | $1.29 (12.17%) | $1.40 | $1.14 | 193.14 K | $26.55 M |
| 06/20/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.13 | 43.27 K | $23.67 M |
| 06/18/2025 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.16 | 92.80 K | $25.32 M |
| 06/17/2025 | $1.24 | $1.34 (8.06%) | $1.35 | $1.13 | 196.70 K | $27.58 M |
| 06/16/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.17 | 404.80 K | $26.35 M |
| 06/13/2025 | $1.14 | $1.35 (18.42%) | $1.36 | $1.13 | 218.84 K | $27.79 M |
| 06/12/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.13 | 15.79 K | $23.26 M |
| 06/11/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 7.02 K | $23.88 M |
| 06/10/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.15 | 17.30 K | $24.08 M |
| 06/09/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 9.50 K | $23.88 M |
| 06/06/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 6.90 K | $24.08 M |
| 06/05/2025 | $1.25 | $1.17 (-6.4%) | $1.25 | $1.16 | 21.10 K | $24.08 M |
| 06/04/2025 | $1.11 | $1.25 (12.61%) | $1.27 | $1.10 | 93.60 K | $25.73 M |
| 06/03/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.07 | 19.20 K | $22.43 M |
| 06/02/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.09 | 25.93 K | $23.05 M |
| 05/30/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.07 | 5.04 K | $22.23 M |
| 05/29/2025 | $1.13 | $1.07 (-5.31%) | $1.14 | $1.07 | 37.70 K | $22.02 M |
| 05/28/2025 | $1.06 | $1.15 (8.49%) | $1.15 | $1.03 | 48.60 K | $23.67 M |
| 05/27/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $0.99 | 53.40 K | $21.41 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.
