Free Trial

Globus Maritime (GLBS) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free GLBS Stock Alerts
$1.88
-0.01 (-0.53%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Globus Maritime Stock Price Performance

5 Day
Performance
-3.59%
1 Month
Performance
-13.76%
3 Month
Performance
-16.07%
6 Month
Performance
+12.57%
Year-To-Date
Performance
-29.06%
1 Year
Performance
+92.70%
Receive GLBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Globus Maritime and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

GLBS Stock Chart for Thursday, May, 2, 2024

GLBS Chart by TradingView

Globus Maritime Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$1.88$1.88$1.91$1.8639,679 shs$38.69 million
04/30/2024$1.89$1.88
-0.53%		$1.90$1.887,605 shs$38.69 million
04/29/2024$1.95$1.89
-3.08%		$1.95$1.8740,360 shs$38.90 million
04/26/2024$1.92$1.95
+1.56%		$1.95$1.9026,050 shs$40.13 million
04/25/2024$1.92$1.92$1.97$1.9019,622 shs$39.51 million
04/24/2024$1.90$1.92
+1.05%		$1.97$1.8920,002 shs$39.51 million
04/23/2024$1.99$1.90
-4.52%		$2.05$1.9036,951 shs$39.10 million
04/22/2024$2.01$1.99
-1.00%		$2.06$1.9717,251 shs$40.95 million
04/19/2024$2.02$2.01
-0.69%		$2.09$1.9926,151 shs$41.37 million
04/18/2024$2.00$2.02
+1.20%		$2.10$1.9553,924 shs$41.65 million
04/17/2024$2.04$2.00
-1.96%		$2.06$2.0023,540 shs$41.16 million
04/16/2024$2.09$2.04
-2.39%		$2.16$2.01141,136 shs$41.98 million
04/15/2024$2.16$2.09
-3.24%		$2.21$2.0996,951 shs$43.01 million
04/12/2024$2.11$2.14
+1.42%		$2.16$2.0762,670 shs$44.05 million
04/11/2024$2.14$2.11
-1.17%		$2.13$2.1028,112 shs$43.42 million
04/10/2024$2.15$2.14
-0.70%		$2.16$2.1319,984 shs$43.94 million
04/09/2024$2.14$2.15
+0.47%		$2.19$2.148,651 shs$44.25 million
04/08/2024$2.15$2.14
-0.47%		$2.19$2.1186,385 shs$44.04 million
04/05/2024$2.21$2.15
-2.71%		$2.26$2.11159,960 shs$44.25 million
04/04/2024$2.27$2.21
-2.64%		$2.26$2.1835,126 shs$45.48 million
04/03/2024$2.18$2.27
+4.13%		$2.28$2.1545,910 shs$46.72 million
04/02/2024$2.20$2.18
-0.91%		$2.19$2.1619,693 shs$44.86 million
04/01/2024$2.20$2.20$2.22$2.1882,153 shs$45.28 million
03/29/2024$2.20$2.20
+0.23%		$2.21$2.1845,737 shs$45.28 million
03/28/2024$2.17$2.20
+1.15%		$2.22$2.1945,625 shs$45.17 million
03/27/2024$2.18$2.17
-0.46%		$2.20$2.1615,928 shs$44.66 million
03/26/2024$2.17$2.18
+0.46%		$2.18$2.1523,586 shs$44.86 million
03/25/2024$2.19$2.17
-0.91%		$2.19$2.1333,676 shs$44.66 million
03/22/2024$2.20$2.18
-0.91%		$2.22$2.168,993 shs$44.86 million
03/21/2024$2.26$2.20
-2.65%		$2.29$2.16139,556 shs$45.28 million
03/20/2024$2.20$2.26
+2.73%		$2.26$2.17132,454 shs$46.51 million
03/19/2024$2.25$2.20
-2.22%		$2.32$2.2032,462 shs$45.28 million
03/18/2024$2.23$2.25
+0.90%		$2.29$2.2037,019 shs$46.31 million
03/15/2024$2.25$2.23
-0.89%		$2.29$2.2136,381 shs$45.89 million
03/14/2024$2.33$2.25
-3.43%		$2.34$2.2528,136 shs$46.31 million
03/13/2024$2.29$2.33
+1.75%		$2.37$2.2746,678 shs$47.96 million
03/12/2024$2.24$2.29
+2.23%		$2.30$2.1964,174 shs$47.13 million
03/11/2024$2.25$2.24
-0.44%		$2.25$2.2036,834 shs$46.10 million
03/08/2024$2.20$2.25
+2.27%		$2.26$2.1860,108 shs$46.31 million
03/07/2024$2.16$2.20
+1.85%		$2.21$2.1177,763 shs$45.28 million
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
03/06/2024$2.16$2.16$2.17$2.10117,190 shs$44.45 million
03/05/2024$2.19$2.16
-1.37%		$2.19$2.0951,960 shs$44.45 million
03/04/2024$2.24$2.19
-2.23%		$2.22$2.1546,367 shs$45.07 million
03/01/2024$2.24$2.24$2.27$2.1659,505 shs$46.10 million
02/29/2024$2.27$2.24
-1.32%		$2.28$2.1917,831 shs$46.10 million
02/28/2024$2.19$2.27
+3.65%		$2.28$2.17108,836 shs$46.72 million
02/27/2024$2.18$2.19
+0.46%		$2.22$2.1166,226 shs$45.07 million
02/26/2024$2.12$2.18
+2.83%		$2.18$2.1136,545 shs$44.86 million
02/23/2024$2.12$2.12$2.16$2.1130,923 shs$43.63 million
02/22/2024$2.19$2.12
-3.20%		$2.23$2.0761,404 shs$43.63 million
02/21/2024$2.20$2.19
-0.45%		$2.21$2.1614,244 shs$45.07 million
02/20/2024$2.21$2.20
-0.45%		$2.27$2.1641,116 shs$45.28 million
02/19/2024$2.21$2.21$2.21$2.1394,700 shs$45.48 million
02/16/2024$2.18$2.21
+1.38%		$2.21$2.1394,339 shs$45.48 million
02/15/2024$2.14$2.18
+1.87%		$2.20$2.1446,040 shs$44.87 million
02/14/2024$2.13$2.14
+0.47%		$2.22$2.1228,035 shs$44.05 million
02/13/2024$2.15$2.13
-0.93%		$2.20$2.1266,509 shs$43.84 million
02/12/2024$2.16$2.15
-0.46%		$2.20$2.1542,786 shs$44.25 million
02/09/2024$2.16$2.16$2.20$2.1221,519 shs$44.46 million
02/08/2024$2.14$2.16
+0.93%		$2.19$2.1221,783 shs$44.45 million
02/07/2024$2.16$2.14
-0.93%		$2.21$2.1260,194 shs$44.04 million
02/06/2024$2.14$2.16
+0.93%		$2.23$2.1159,576 shs$44.45 million
02/05/2024$2.24$2.14
-4.46%		$2.22$2.0842,006 shs$44.04 million
02/02/2024$2.26$2.24
-0.88%		$2.37$2.1747,234 shs$46.10 million
02/01/2024$2.32$2.26
-2.59%		$2.37$2.1885,467 shs$46.51 million

Related Companies:
This page (NASDAQ:GLBS) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Forget Nvidia. This is the future of AI
Porter & Company
AI “wealth window” is closing June 25th
Paradigm Press