GLBS
GLOBUS MARITIME (GLBS)
NASDAQ
$2.94+$0.07 (+2.44%)
Price as of Nov 13, 2026 12:51 PM EST
  • $61.9M
    Market Cap
  • 140.17%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    -15.34%
    Low Price$2.52
    High Price$3.20
  • 3 Months
    -20.50%
    Low Price$2.52
    High Price$3.93
  • 1 Year
    +140.17%
    Low Price$1.17
    High Price$3.93
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
2.93
3.07
2.85
2.87
-4.01%
110,377
11/11/2026
2.77
3.04
2.74
2.99
+8.73%
113,587
11/10/2026
2.58
2.78
2.54
2.75
+5.77%
171,545
11/09/2026
2.58
2.65
2.51
2.60
+1.96%
207,845
11/06/2026
2.54
2.65
2.53
2.55
+1.19%
91,657
11/05/2026
2.74
2.76
2.52
2.52
-9.03%
118,277
11/04/2026
2.84
2.84
2.72
2.77
-1.77%
46,426
11/03/2026
2.85
2.86
2.71
2.82
-0.35%
117,129
11/02/2026
2.93
2.93
2.74
2.83
-2.08%
331,503
10/30/2026
2.86
2.93
2.80
2.89
+1.40%
101,847
10/29/2026
2.88
2.92
2.84
2.85
-0.87%
36,365
10/28/2026
2.95
2.97
2.80
2.88
-2.21%
233,035
10/27/2026
2.98
3.01
2.91
2.94
-0.68%
88,247
10/26/2026
3.07
3.07
2.91
2.96
-0.67%
129,778
10/23/2026
3.03
3.09
2.90
2.98
-2.30%
81,442
10/22/2026
3.08
3.20
2.90
3.05
-2.24%
119,635
10/21/2026
3.05
3.24
3.05
3.12
+2.97%
101,339
10/20/2026
3.10
3.20
2.99
3.03
-3.50%
158,750
10/19/2026
3.13
3.24
3.08
3.14
+1.29%
115,463
10/16/2026
3.21
3.25
3.05
3.10
-3.12%
79,381
10/15/2026
3.18
3.32
3.14
3.20
+0.63%
66,593
10/14/2026
3.30
3.33
3.15
3.18
-3.64%
90,126
10/13/2026
3.36
3.36
3.22
3.30
-2.65%
174,850
10/12/2026
3.36
3.44
3.31
3.39
+1.19%
98,691
10/09/2026
3.48
3.55
3.34
3.35
-4.29%
87,445
10/08/2026
3.33
3.56
3.20
3.50
+3.55%
74,161
10/07/2026
3.23
3.42
3.23
3.38
+4.00%
96,840
10/06/2026
3.38
3.44
3.21
3.25
-3.85%
226,703
10/05/2026
3.46
3.54
3.32
3.38
-3.43%
142,423
10/02/2026
3.40
3.58
3.40
3.50
+2.94%
76,356
10/01/2026
3.32
3.45
3.10
3.40
+2.10%
385,015
09/30/2026
3.53
3.69
3.33
3.33
-5.67%
215,756
09/29/2026
3.52
3.63
3.42
3.53
+0.86%
91,169
09/28/2026
3.44
3.75
3.44
3.50
+1.74%
267,721
09/25/2026
3.49
3.62
3.40
3.44
-1.15%
95,748
09/24/2026
3.55
3.63
3.48
3.48
-2.52%
68,533
09/23/2026
3.66
3.74
3.57
3.57
-3.25%
102,299
09/22/2026
3.85
3.98
3.69
3.69
-4.16%
141,883
09/21/2026
3.98
4.06
3.85
3.85
-1.79%
135,339
09/18/2026
3.90
3.98
3.79
3.92
-0.25%
90,776
09/17/2026
3.84
4.05
3.69
3.93
+3.42%
376,505
09/16/2026
3.65
3.92
3.64
3.80
+5.56%
335,688
09/15/2026
3.57
3.64
3.53
3.60
-0.55%
125,174
09/14/2026
3.70
3.78
3.55
3.62
-2.69%
99,916
09/11/2026
3.48
3.76
3.46
3.72
+6.29%
246,330
09/10/2026
3.49
3.58
3.26
3.50
-1.41%
144,671
09/09/2026
3.58
3.63
3.52
3.55
-0.28%
82,967
09/08/2026
3.78
3.78
3.49
3.56
-3.52%
245,660
09/04/2026
3.76
3.76
3.60
3.69
-1.86%
129,157
09/03/2026
3.81
3.88
3.73
3.76
-1.57%
72,152
09/02/2026
3.82
3.89
3.70
3.82
0.00%
235,922
09/01/2026
3.66
3.90
3.53
3.82
+3.52%
181,193
08/31/2026
3.67
3.78
3.49
3.69
+4.24%
157,619
08/28/2026
3.60
3.69
3.50
3.54
-1.94%
72,403
08/27/2026
3.70
3.74
3.59
3.61
-1.10%
77,871
08/26/2026
3.82
3.85
3.63
3.65
-4.58%
69,175
08/25/2026
3.85
3.85
3.72
3.83
-0.65%
119,200
08/24/2026
3.80
3.89
3.72
3.85
+2.94%
156,015
08/21/2026
3.62
3.88
3.62
3.74
+3.31%
120,584
08/20/2026
3.62
3.70
3.44
3.62
-1.36%
185,986
08/19/2026
3.61
3.72
3.37
3.67
+2.51%
83,225
08/18/2026
3.68
3.88
3.42
3.58
-2.45%
176,630
08/17/2026
3.67
3.94
3.61
3.67
+0.82%
520,948
08/14/2026
3.76
3.76
3.52
3.64
-2.15%
152,894
08/13/2026
3.65
3.85
3.62
3.72
+3.05%
201,320
08/12/2026
3.68
3.75
3.53
3.61
-1.90%
165,905
08/11/2026
3.43
3.70
3.19
3.68
+8.55%
401,214
08/10/2026
2.97
3.59
2.90
3.39
+6.27%
657,971
08/07/2026
3.17
3.25
3.09
3.19
+0.63%
133,824
08/07/2026
$0.19 Earnings
08/06/2026
3.00
3.20
2.96
3.17
+7.09%
110,885
08/05/2026
3.12
3.19
2.93
2.96
-4.52%
46,468
08/04/2026
3.27
3.29
3.05
3.10
-3.73%
113,629
08/03/2026
2.90
3.27
2.87
3.22
+12.20%
368,273
07/31/2026
2.84
2.98
2.82
2.87
-3.04%
57,687
07/30/2026
2.90
3.01
2.81
2.96
+3.86%
84,150
07/29/2026
2.84
2.93
2.80
2.85
+1.06%
42,745
07/28/2026
2.92
3.06
2.77
2.82
-3.42%
37,001
07/27/2026
2.99
3.02
2.84
2.92
-2.99%
130,867
07/24/2026
2.91
3.09
2.86
3.01
+2.38%
154,654
07/23/2026
2.99
3.06
2.88
2.94
-5.47%
48,476
07/22/2026
3.04
3.15
2.77
3.11
+1.63%
127,467
07/21/2026
2.85
3.14
2.85
3.06
+8.13%
164,092
07/20/2026
2.74
2.88
2.67
2.83
+2.17%
183,453
07/17/2026
2.77
2.85
2.74
2.77
+1.47%
105,530
07/16/2026
2.81
2.94
2.73
2.73
-4.55%
45,470
07/15/2026
2.85
2.95
2.80
2.86
+4.76%
92,992
07/14/2026
2.77
2.80
2.71
2.73
-1.27%
40,971
07/13/2026
2.69
2.88
2.66
2.77
+2.03%
337,882
07/10/2026
2.89
2.97
2.69
2.71
-6.87%
131,546
07/09/2026
2.71
2.94
2.70
2.91
+6.99%
141,291
07/08/2026
2.81
2.87
2.68
2.72
-4.56%
143,682
07/07/2026
3.13
3.13
2.76
2.85
-10.09%
170,199
07/06/2026
3.10
3.24
3.07
3.17
+2.59%
170,251
07/02/2026
3.12
3.19
3.00
3.09
-0.64%
124,172
07/01/2026
2.93
3.15
2.93
3.11
+4.01%
104,198
06/30/2026
3.03
3.09
2.95
2.99
-3.86%
60,202
06/29/2026
2.87
3.12
2.75
3.11
+8.36%
213,681
06/26/2026
2.90
2.97
2.81
2.87
-2.71%
101,917
06/25/2026
3.12
3.12
2.87
2.95
-6.65%
196,308