5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-11.70%
3 MONTH PERFORMANCE
+43.10%
6 MONTH PERFORMANCE
+44.35%
YEAR-TO-DATE PERFORMANCE
-5.14%
1 YEAR PERFORMANCE
+21.17%
Globus Maritime Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.18 | 17.40 K | $24.49 M |
| 11/14/2025 | $1.18 | $1.20 (1.69%) | $1.22 | $1.18 | 18.42 K | $24.70 M |
| 11/13/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.18 | 60.44 K | $24.70 M |
| 11/12/2025 | $1.20 | $1.20 (0%) | $1.22 | $1.19 | 13.12 K | $24.70 M |
| 11/11/2025 | $1.18 | $1.20 (1.69%) | $1.21 | $1.18 | 10.90 K | $24.70 M |
| 11/10/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.19 | 41.40 K | $24.49 M |
| 11/07/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.18 | 20.85 K | $24.49 M |
| 11/06/2025 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.18 | 17.91 K | $24.49 M |
| 11/05/2025 | $1.16 | $1.19 (2.59%) | $1.22 | $1.16 | 28.90 K | $24.49 M |
| 11/04/2025 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.15 | 47.00 K | $23.67 M |
| 11/03/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.18 | 40.20 K | $24.29 M |
| 10/31/2025 | $1.08 | $1.22 (12.96%) | $1.26 | $1.08 | 117.76 K | $25.11 M |
| 10/30/2025 | $1.10 | $1.05 (-4.55%) | $1.13 | $1.04 | 54.80 K | $21.61 M |
| 10/29/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.11 | 33.81 K | $22.85 M |
| 10/28/2025 | $1.13 | $1.16 (2.65%) | $1.17 | $1.13 | 24.30 K | $23.88 M |
| 10/27/2025 | $1.20 | $1.14 (-5%) | $1.20 | $1.13 | 28.95 K | $23.46 M |
| 10/24/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.15 | 15.30 K | $24.29 M |
| 10/23/2025 | $1.14 | $1.17 (2.63%) | $1.19 | $1.14 | 20.81 K | $24.08 M |
| 10/22/2025 | $1.23 | $1.10 (-10.57%) | $1.24 | $1.10 | 61.40 K | $22.64 M |
| 10/21/2025 | $1.22 | $1.22 (0%) | $1.25 | $1.22 | 9.00 K | $25.11 M |
| 10/20/2025 | $1.24 | $1.24 (0%) | $1.26 | $1.22 | 22.93 K | $25.52 M |
| 10/17/2025 | $1.26 | $1.21 (-3.97%) | $1.27 | $1.21 | 29.91 K | $24.90 M |
| 10/16/2025 | $1.34 | $1.28 (-4.48%) | $1.35 | $1.28 | 89.22 K | $26.35 M |
| 10/15/2025 | $1.17 | $1.33 (13.68%) | $1.35 | $1.17 | 184.30 K | $27.37 M |
| 10/14/2025 | $1.14 | $1.20 (5.26%) | $1.23 | $1.11 | 172.79 K | $24.70 M |
| 10/13/2025 | $1.14 | $1.14 (0%) | $1.16 | $1.14 | 13.20 K | $23.46 M |
| 10/10/2025 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.13 | 30.16 K | $23.26 M |
| 10/09/2025 | $1.13 | $1.16 (2.65%) | $1.17 | $1.13 | 37.10 K | $23.88 M |
| 10/08/2025 | $1.11 | $1.16 (4.5%) | $1.16 | $1.06 | 61.16 K | $23.88 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.
