5 DAY PERFORMANCE
+10.43%
1 MONTH PERFORMANCE
+51.26%
3 MONTH PERFORMANCE
+69.81%
6 MONTH PERFORMANCE
+53.85%
YEAR-TO-DATE PERFORMANCE
+53.85%
1 YEAR PERFORMANCE
+33.33%
Globus Maritime Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/07/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.06 | 92.14 K | $22.64 M |
| 10/06/2025 | $1.03 | $1.07 (3.88%) | $1.09 | $1.03 | 58.30 K | $22.02 M |
| 10/03/2025 | $1.05 | $1.07 (1.9%) | $1.09 | $1.04 | 37.60 K | $22.02 M |
| 10/02/2025 | $1.04 | $1.08 (3.85%) | $1.08 | $1.04 | 29.10 K | $22.23 M |
| 10/01/2025 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.05 | 57.78 K | $21.61 M |
| 09/30/2025 | $1.03 | $1.07 (3.88%) | $1.09 | $1.01 | 63.84 K | $22.02 M |
| 09/29/2025 | $1.06 | $1.04 (-1.89%) | $1.11 | $1.04 | 77.40 K | $21.41 M |
| 09/26/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.07 | 59.30 K | $22.85 M |
| 09/25/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 70.73 K | $23.88 M |
| 09/24/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 75.42 K | $24.08 M |
| 09/23/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.15 | 54.34 K | $24.49 M |
| 09/22/2025 | $1.15 | $1.22 (6.09%) | $1.26 | $1.11 | 494.50 K | $25.11 M |
| 09/19/2025 | $1.14 | $1.30 (14.04%) | $1.30 | $1.13 | 4.85 M | $26.76 M |
| 09/18/2025 | $1.03 | $1.13 (9.71%) | $1.14 | $1.03 | 78.92 K | $23.26 M |
| 09/17/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.04 | 38.70 K | $21.61 M |
| 09/16/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.06 | 20.44 K | $21.82 M |
| 09/15/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.05 | 14.82 K | $22.02 M |
| 09/12/2025 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.01 | 55.31 K | $21.61 M |
| 09/11/2025 | $1.04 | $1.08 (3.85%) | $1.09 | $1.04 | 21.90 K | $22.23 M |
| 09/10/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.05 | 21.40 K | $21.82 M |
| 09/09/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.02 | 16.83 K | $21.61 M |
| 09/08/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $1.02 | 17.80 K | $21.20 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.
