5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.55%
3 MONTH PERFORMANCE
-21.05%
6 MONTH PERFORMANCE
-19.85%
YEAR-TO-DATE PERFORMANCE
-10.26%
1 YEAR PERFORMANCE
-47.50%
Globus Maritime Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.02 | 13.05 K | $21.61 M |
| 05/20/2025 | $1.02 | $1.06 (3.92%) | $1.06 | $1.02 | 20.84 K | $21.82 M |
| 05/19/2025 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.02 | 27.20 K | $21.20 M |
| 05/16/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.05 | 23.59 K | $21.61 M |
| 05/15/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.07 | 15.45 K | $22.43 M |
| 05/14/2025 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.07 | 30.70 K | $22.64 M |
| 05/13/2025 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.10 | 7.00 K | $23.05 M |
| 05/12/2025 | $1.20 | $1.14 (-5%) | $1.20 | $1.12 | 21.14 K | $23.46 M |
| 05/09/2025 | $1.10 | $1.18 (7.27%) | $1.18 | $1.09 | 12.10 K | $24.29 M |
| 05/08/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.08 | 4.05 K | $22.43 M |
| 05/07/2025 | $1.09 | $1.09 (0%) | $1.14 | $1.07 | 5.89 K | $22.43 M |
| 05/06/2025 | $1.08 | $1.09 (0.93%) | $1.12 | $1.08 | 5.40 K | $22.43 M |
| 05/05/2025 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.08 | 21.94 K | $22.64 M |
| 05/02/2025 | $1.09 | $1.11 (1.83%) | $1.11 | $1.09 | 11.29 K | $22.85 M |
| 05/01/2025 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.07 | 13.00 K | $22.02 M |
| 04/30/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.08 | 10.60 K | $22.43 M |
| 04/29/2025 | $1.11 | $1.13 (1.8%) | $1.13 | $1.11 | 7.40 K | $23.26 M |
| 04/28/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.13 | 20.50 K | $23.26 M |
| 04/25/2025 | $1.14 | $1.15 (0.88%) | $1.15 | $1.11 | 6.90 K | $23.67 M |
| 04/24/2025 | $1.13 | $1.15 (1.77%) | $1.15 | $1.10 | 7.44 K | $23.67 M |
| 04/23/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.11 | 7.91 K | $23.26 M |
| 04/22/2025 | $1.10 | $1.14 (3.64%) | $1.16 | $1.05 | 67.60 K | $23.46 M |
| 04/21/2025 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.10 | 5.70 K | $22.64 M |
| 04/17/2025 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.11 | 11.44 K | $23.05 M |
| 04/16/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.11 | 6.20 K | $23.26 M |
| 04/15/2025 | $1.21 | $1.14 (-5.79%) | $1.21 | $1.12 | 10.71 K | $23.46 M |
| 04/14/2025 | $1.11 | $1.19 (7.21%) | $1.19 | $1.11 | 51.35 K | $24.49 M |
| 04/11/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 9.20 K | $23.05 M |
| 04/10/2025 | $1.10 | $1.13 (2.73%) | $1.17 | $1.10 | 32.80 K | $23.26 M |
| 04/09/2025 | $1.15 | $1.09 (-5.22%) | $1.19 | $1.09 | 78.51 K | $22.43 M |
| 04/08/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.13 | 24.54 K | $23.88 M |
| 04/07/2025 | $1.12 | $1.17 (4.46%) | $1.17 | $1.00 | 48.55 K | $24.08 M |
| 04/04/2025 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.09 | 239.04 K | $23.67 M |
| 04/03/2025 | $1.18 | $1.19 (0.85%) | $1.23 | $1.16 | 9.12 K | $24.49 M |
| 04/02/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.20 | 16.84 K | $24.90 M |
| 04/01/2025 | $1.18 | $1.21 (2.54%) | $1.27 | $1.18 | 27.42 K | $24.90 M |
| 03/31/2025 | $1.15 | $1.21 (5.22%) | $1.22 | $1.15 | 17.71 K | $24.90 M |
| 03/28/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.20 | 8.98 K | $24.90 M |
| 03/27/2025 | $1.15 | $1.21 (5.22%) | $1.21 | $1.15 | 17.60 K | $24.90 M |
| 03/26/2025 | $1.13 | $1.16 (2.65%) | $1.24 | $1.13 | 50.32 K | $23.88 M |
| 03/25/2025 | $1.20 | $1.19 (-0.83%) | $1.25 | $1.18 | 21.20 K | $24.49 M |
| 03/24/2025 | $1.22 | $1.24 (1.64%) | $1.25 | $1.21 | 10.90 K | $25.52 M |
| 03/21/2025 | $1.21 | $1.25 (3.31%) | $1.25 | $1.21 | 2.21 K | $25.73 M |
| 03/20/2025 | $1.23 | $1.25 (1.63%) | $1.25 | $1.20 | 5.54 K | $25.73 M |
| 03/19/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.20 | 4.90 K | $24.90 M |
| 03/18/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.20 | 13.35 K | $25.32 M |
| 03/17/2025 | $1.25 | $1.26 (0.8%) | $1.26 | $1.23 | 8.65 K | $25.93 M |
| 03/14/2025 | $1.25 | $1.29 (3.2%) | $1.29 | $1.24 | 9.10 K | $26.55 M |
| 03/13/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.20 | 19.18 K | $25.11 M |
| 03/12/2025 | $1.19 | $1.21 (1.68%) | $1.24 | $1.17 | 17.90 K | $24.90 M |
| 03/11/2025 | $1.24 | $1.21 (-2.42%) | $1.28 | $1.20 | 37.73 K | $24.90 M |
| 03/10/2025 | $1.31 | $1.25 (-4.58%) | $1.34 | $1.18 | 52.29 K | $25.73 M |
| 03/07/2025 | $1.25 | $1.29 (3.2%) | $1.32 | $1.25 | 18.05 K | $26.55 M |
| 03/06/2025 | $1.24 | $1.25 (0.81%) | $1.36 | $1.24 | 11.50 K | $25.73 M |
| 03/05/2025 | $1.22 | $1.22 (0%) | $1.27 | $1.19 | 47.80 K | $25.11 M |
| 03/04/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.17 | 7.90 K | $25.73 M |
| 03/03/2025 | $1.29 | $1.27 (-1.55%) | $1.40 | $1.23 | 31.10 K | $26.14 M |
| 02/28/2025 | $1.32 | $1.30 (-1.52%) | $1.39 | $1.25 | 73.27 K | $26.76 M |
| 02/27/2025 | $1.35 | $1.32 (-2.22%) | $1.40 | $1.31 | 21.92 K | $27.17 M |
| 02/26/2025 | $1.31 | $1.38 (5.34%) | $1.41 | $1.31 | 37.72 K | $28.40 M |
| 02/25/2025 | $1.34 | $1.33 (-0.75%) | $1.36 | $1.32 | 10.50 K | $27.37 M |
| 02/24/2025 | $1.32 | $1.35 (2.27%) | $1.38 | $1.26 | 56.03 K | $27.79 M |
| 02/21/2025 | $1.33 | $1.33 (0%) | $1.37 | $1.32 | 33.75 K | $27.37 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.
