GLBS
GLOBUS MARITIME (GLBS)
NASDAQ
$2.15-$0.01 (-0.46%)
Price as of Jun 03, 2026 4:04 PM EDT
  • $43.8M
    Market Cap
  • 98.17%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +2.37%
    Low Price$1.93
    High Price$2.20
  • 3 Months
    +9.64%
    Low Price$1.59
    High Price$2.37
  • 1 Year
    +72.80%
    Low Price$1.00
    High Price$2.37
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
2.05
2.19
2.01
2.16
+6.40%
218,549
06/01/2026
2.01
2.05
1.99
2.03
0.00%
38,651
05/29/2026
2.04
2.04
2.01
2.03
0.00%
20,781
05/28/2026
2.02
2.05
2.00
2.03
0.00%
19,515
05/27/2026
2.01
2.04
2.00
2.03
+1.00%
2,456
05/26/2026
2.06
2.08
1.99
2.01
-1.95%
40,580
05/22/2026
2.00
2.14
2.00
2.05
+0.99%
28,948
05/21/2026
2.00
2.13
2.00
2.03
+1.00%
33,359
05/20/2026
1.98
2.06
1.96
2.01
+1.01%
55,827
05/19/2026
1.94
2.01
1.82
1.99
+3.11%
111,920
05/18/2026
2.06
2.11
1.90
1.93
-6.76%
110,328
05/15/2026
2.07
2.09
2.04
2.07
0.00%
16,508
05/14/2026
2.07
2.10
2.03
2.07
+0.98%
45,039
05/13/2026
2.11
2.11
2.02
2.05
-1.91%
30,653
05/12/2026
2.05
2.15
2.05
2.09
0.00%
99,447
05/11/2026
2.14
2.23
2.05
2.09
-3.69%
101,362
05/08/2026
2.25
2.29
2.13
2.17
-1.36%
27,216
05/07/2026
2.12
2.42
2.10
2.20
+5.77%
204,600
05/06/2026
2.14
2.23
2.08
2.08
-2.80%
19,572
05/05/2026
2.12
2.18
2.10
2.14
+1.42%
26,569
05/04/2026
2.13
2.20
2.09
2.11
-4.95%
35,670
05/01/2026
2.13
2.28
2.10
2.22
+4.72%
65,827
04/30/2026
2.10
2.13
2.05
2.12
+0.95%
13,563
04/29/2026
2.15
2.15
2.05
2.10
-2.33%
23,728
04/28/2026
2.22
2.35
2.15
2.15
-3.59%
17,976
04/27/2026
2.16
2.35
2.16
2.23
+5.19%
143,362
04/24/2026
2.20
2.23
2.12
2.12
-2.75%
55,371
04/23/2026
2.05
2.30
2.01
2.18
+4.31%
66,324
04/22/2026
2.06
2.10
2.01
2.09
+1.46%
42,989
04/21/2026
2.07
2.08
2.02
2.06
0.00%
28,808
04/20/2026
2.12
2.18
2.05
2.06
-0.48%
23,426
04/17/2026
2.04
2.18
2.02
2.07
+1.97%
86,783
04/16/2026
2.00
2.03
1.98
2.03
+3.05%
24,518
04/15/2026
1.97
2.02
1.95
1.97
-0.51%
40,698
04/14/2026
2.00
2.02
1.86
1.98
-0.50%
89,031
04/13/2026
1.99
2.04
1.84
1.99
0.00%
134,227
04/10/2026
2.06
2.06
1.95
1.99
-3.40%
44,487
04/09/2026
2.14
2.23
2.03
2.06
-5.94%
66,976
04/08/2026
2.15
2.24
2.11
2.19
+2.34%
38,963
04/07/2026
2.19
2.20
2.08
2.14
-3.17%
61,745
04/06/2026
2.35
2.40
2.18
2.21
-6.75%
94,762
04/02/2026
2.35
2.44
2.31
2.37
+9.72%
277,870
04/01/2026
2.34
2.39
1.97
2.16
-6.49%
245,199
03/31/2026
1.96
2.36
1.96
2.31
+18.46%
680,342
03/30/2026
2.00
2.00
1.83
1.95
+0.52%
40,891
03/27/2026
2.00
2.01
1.91
1.94
-0.51%
42,520
03/26/2026
1.86
2.09
1.86
1.95
+8.33%
91,303
03/25/2026
1.85
1.85
1.77
1.80
0.00%
38,850
03/24/2026
1.72
1.82
1.70
1.80
+2.86%
72,074
03/23/2026
1.80
1.80
1.71
1.75
+1.74%
40,372
03/20/2026
1.71
1.78
1.70
1.72
-1.71%
47,611
03/19/2026
1.66
1.78
1.66
1.75
+4.17%
45,025
03/18/2026
1.69
1.79
1.67
1.68
-0.59%
22,083
03/17/2026
1.77
1.77
1.66
1.69
0.00%
53,341
03/16/2026
1.60
1.72
1.59
1.69
+1.20%
97,645
03/16/2026
$0.05 Earnings
03/13/2026
1.56
1.75
1.56
1.67
+5.03%
46,413
03/12/2026
1.65
1.68
1.56
1.59
-3.05%
111,132
03/11/2026
1.66
1.77
1.59
1.64
-1.80%
71,811
03/10/2026
1.76
1.77
1.65
1.67
-7.22%
337,798
03/09/2026
1.98
1.98
1.72
1.80
-7.69%
107,544
03/06/2026
2.02
2.04
1.93
1.95
-1.02%
40,693
03/05/2026
2.02
2.09
1.97
1.97
-1.01%
52,054
03/04/2026
1.97
2.08
1.90
1.99
+2.05%
44,814
03/03/2026
2.17
2.18
1.92
1.95
-9.30%
96,710
03/02/2026
2.13
2.23
2.09
2.15
+0.47%
163,251
02/27/2026
2.10
2.15
2.09
2.14
+1.42%
67,685
02/26/2026
2.03
2.12
1.99
2.11
+4.98%
159,828
02/25/2026
1.97
2.05
1.93
2.01
+3.08%
34,539
02/24/2026
2.09
2.10
1.95
1.95
-5.80%
70,233
02/23/2026
1.85
2.08
1.81
2.07
+7.25%
66,287
02/20/2026
1.96
2.00
1.91
1.93
-2.53%
78,418
02/19/2026
1.99
2.02
1.96
1.98
-1.00%
61,220
02/18/2026
1.90
2.09
1.89
2.00
+6.95%
187,500
02/17/2026
1.68
1.88
1.68
1.87
+9.36%
186,043
02/13/2026
1.68
1.73
1.66
1.71
+1.79%
14,311
02/12/2026
1.70
1.71
1.68
1.68
-1.18%
5,138
02/11/2026
1.79
1.79
1.65
1.70
-2.86%
24,290
02/10/2026
1.78
1.80
1.71
1.75
-2.23%
45,645
02/09/2026
1.56
1.85
1.48
1.79
+14.74%
205,290
02/06/2026
1.51
1.57
1.47
1.56
+1.96%
28,740
02/05/2026
1.56
1.59
1.53
1.53
+0.66%
51,423
02/04/2026
1.51
1.55
1.51
1.52
+0.66%
31,039
02/03/2026
1.50
1.56
1.50
1.51
+0.67%
16,414
02/02/2026
1.61
1.63
1.50
1.50
-6.83%
63,318
01/30/2026
1.61
1.67
1.61
1.61
+0.31%
39,602
01/29/2026
1.63
1.65
1.59
1.61
+0.94%
30,510
01/28/2026
1.68
1.70
1.59
1.59
-6.74%
54,827
01/27/2026
1.72
1.73
1.70
1.71
+0.29%
64,048
01/26/2026
1.65
1.72
1.65
1.70
0.00%
22,916
01/23/2026
1.73
1.73
1.67
1.70
0.00%
43,185
01/22/2026
1.69
1.75
1.69
1.70
+1.19%
22,498
01/21/2026
1.61
1.71
1.61
1.68
+2.44%
45,834
01/20/2026
1.67
1.67
1.60
1.64
-1.80%
30,340
01/16/2026
1.73
1.74
1.67
1.67
-2.91%
16,098
01/15/2026
1.74
1.75
1.70
1.72
0.00%
27,194
01/14/2026
1.72
1.75
1.70
1.72
+4.88%
63,636
01/13/2026
1.63
1.68
1.62
1.64
-0.61%
9,185
01/12/2026
1.65
1.69
1.63
1.65
0.00%
11,643
01/09/2026
1.67
1.71
1.62
1.65
-0.60%
21,019