NASDAQ:GLBS | Historical Stock Price | GLOBUS MARITIME LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-03-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.82$9.62$113.24$1,333.25$15,696.62$184,800.032008-03-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.71$6.64441,100——
2020-12-30$5.75$6.69358,300——
2020-12-29$5.68$6.61304,400——
2020-12-28$5.97$6.95235,900——
2020-12-24$6.19$7.2087,100——
2020-12-23$6.29$7.32179,900——
2020-12-22$6.09$7.09133,300——
2020-12-21$6.15$7.16142,300——
2020-12-18$6.37$7.41153,600——
2020-12-17$6.31$7.34228,800——
2020-12-16$6.04$7.03221,100——
2020-12-15$6.11$7.11217,100——
2020-12-14$5.93$6.90396,000——
2020-12-11$6.23$7.25465,200——
2020-12-10$6.65$7.74455,400——
2020-12-09$6.66$7.75582,500——
2020-12-08$7.03$8.18535,900——
2020-12-07$7.40$8.611,404,500——
2020-12-04$10.43$12.131,144,000——
2020-12-03$9.10$10.59163,400——
2020-12-02$9.12$10.6171,300——
2020-12-01$8.93$10.3992,000——
2020-11-30$9.17$10.6778,600——
2020-11-27$9.25$10.7656,400——
2020-11-25$9.20$10.70172,400——
2020-11-24$8.95$10.41204,900——
2020-11-23$9.08$10.56313,300——
2020-11-20$8.27$9.62142,100——
2020-11-19$7.91$9.20196,100——
2020-11-18$8.36$9.73295,300——
2020-11-17$8.76$10.19148,900——
2020-11-16$8.90$10.35173,200——
2020-11-13$8.84$10.28128,500——
2020-11-12$8.78$10.22515,900——
2020-11-11$8.46$9.84534,900——
2020-11-10$8.77$10.20342,100——
2020-11-09$8.10$9.42377,100——
2020-11-06$7.46$8.68174,400——
2020-11-05$7.36$8.56228,600——
2020-11-04$7.05$8.20179,700——
2020-11-03$7.33$8.53173,000——
2020-11-02$7.35$8.55175,700——
2020-10-30$7.50$8.73136,900——
2020-10-29$7.41$8.62396,800——
2020-10-28$7.51$8.74545,800——
2020-10-27$7.20$8.38577,100——
2020-10-26$7.31$8.50539,600——
2020-10-23$7.86$9.14816,200——
2020-10-22$9.00$10.475,699,700——
2020-10-21$7.56$8.80657,600——
2020-10-20$8.00$9.31682,872——
2020-10-19$13.00$15.12228,000——
2020-10-16$13.00$15.1273,250——
2020-10-15$13.00$15.1278,226——
2020-10-14$13.00$15.1258,925——
2020-10-13$14.00$16.29139,541——
2020-10-12$15.00$17.45588,923——
2020-10-09$12.00$13.9693,819——
2020-10-08$12.00$13.9659,193——
2020-10-07$13.00$15.12139,118——
2020-10-06$12.00$13.96153,627——
2020-10-05$12.00$13.9670,431——
2020-10-02$12.00$13.9657,063——
2020-10-01$13.00$15.12116,904——
2020-09-30$13.00$15.1274,735——
2020-09-29$12.00$13.96244,967——
2020-09-28$15.00$17.45627,259——
2020-09-25$11.00$12.80264,432——
2020-09-24$10.00$11.6366,929——
2020-09-23$11.00$12.80111,153——
2020-09-22$12.00$13.9650,796——
2020-09-21$12.00$13.9678,414——
2020-09-18$13.00$15.1291,110——
2020-09-17$12.00$13.9631,946——
2020-09-16$12.00$13.9651,798——
2020-09-15$12.00$13.9634,064——
2020-09-14$12.00$13.9659,660——
2020-09-11$13.00$15.12166,991——
2020-09-10$12.00$13.9664,700——
2020-09-09$12.00$13.9668,072——
2020-09-08$12.00$13.9652,598——
2020-09-04$12.00$13.9676,057——
2020-09-03$12.00$13.9677,947——
2020-09-02$13.00$15.1286,761——
2020-09-01$13.00$15.1265,600——
2020-08-31$14.00$16.2970,128——
2020-08-28$14.00$16.29107,621——
2020-08-27$14.00$16.2996,105——
2020-08-26$14.00$16.29207,517——
2020-08-25$13.00$15.1275,157——
2020-08-24$13.00$15.1270,000——
2020-08-21$13.00$15.12126,641——
2020-08-20$14.00$16.29339,408——
2020-08-19$12.00$13.96125,671——
2020-08-18$13.00$15.12138,556——
2020-08-17$14.00$16.29119,176——
2020-08-14$14.00$16.2967,509——
2020-08-13$14.00$16.2976,585——
2020-08-12$15.00$17.45112,026——
2020-08-11$15.00$17.45140,346——
2020-08-10$15.00$17.45103,142——
2020-08-07$15.00$17.4580,627——
2020-08-06$15.00$17.4584,028——
2020-08-05$16.00$18.62137,242——
2020-08-04$15.00$17.45118,164——
2020-08-03$15.00$17.45275,067——
2020-07-31$14.00$16.29131,815——
2020-07-30$15.00$17.4599,020——
2020-07-29$15.00$17.45135,313——
2020-07-28$16.00$18.62210,208——
2020-07-27$15.00$17.45305,550——
2020-07-24$16.00$18.62124,591——
2020-07-23$16.00$18.62192,712——
2020-07-22$17.00$19.78400,271——
2020-07-21$17.00$19.78425,438——
2020-07-20$16.00$18.62315,854——
2020-07-17$16.00$18.621,185,543——
2020-07-16$23.00$26.76147,514——
2020-07-15$25.00$29.0998,358——
2020-07-14$23.00$26.7683,745——
2020-07-13$23.00$26.76170,953——
2020-07-10$26.00$30.25281,662——
2020-07-09$25.00$29.09185,866——
2020-07-08$25.00$29.09119,178——
2020-07-07$26.00$30.25217,499——
2020-07-06$24.00$27.92162,089——
2020-07-02$24.00$27.92116,194——
2020-07-01$26.00$30.25184,876——
2020-06-30$27.00$31.41147,668——
2020-06-29$27.00$31.41158,458——
2020-06-26$27.00$31.41590,692——
2020-06-25$37.00$43.0577,919——
2020-06-24$38.00$44.21156,625——
2020-06-23$42.00$48.86479,045——
2020-06-22$38.00$44.21129,134——
2020-06-19$38.00$44.21234,755——
2020-06-18$38.00$44.21669,453——
2020-06-17$64.00$74.4614,029——
2020-06-16$72.00$83.774,400——
2020-06-15$77.00$89.595,370——
2020-06-12$81.00$94.2419,863——
2020-06-11$66.00$76.798,166——
2020-06-10$80.00$93.0810,805——
2020-06-09$79.00$91.912,971——
2020-06-08$83.00$96.5713,863——
2020-06-05$79.00$91.9125,998——
2020-06-04$74.00$86.099,602——
2020-06-03$68.00$79.112,050——
2020-06-02$69.00$80.282,752——
2020-06-01$66.00$76.791,410——
2020-05-29$67.00$77.951,489——
2020-05-28$69.00$80.282,924——
2020-05-27$69.00$80.2815,545——
2020-05-26$69.00$80.283,762——
2020-05-22$67.00$77.951,833——
2020-05-21$67.00$77.953,024——
2020-05-20$66.00$76.792,334——
2020-05-19$66.00$76.794,481——
2020-05-18$72.00$83.7713,633——
2020-05-15$65.00$75.621,720——
2020-05-14$66.00$76.791,592——
2020-05-13$66.00$76.793,714——
2020-05-12$71.00$82.602,612——
2020-05-11$71.00$82.604,090——
2020-05-08$71.00$82.605,981——
2020-05-07$69.00$80.285,307——
2020-05-06$66.00$76.7910,669——
2020-05-05$66.00$76.793,127——
2020-05-04$68.00$79.111,364——
2020-05-01$69.00$80.281,935——
2020-04-30$72.00$83.771,802——
2020-04-29$74.00$86.095,818——
2020-04-28$72.00$83.7728,009——
2020-04-27$70.00$81.442,163——
2020-04-24$70.00$81.442,241——
2020-04-23$70.00$81.445,158——
2020-04-22$72.00$83.775,851——
2020-04-21$75.00$87.2615,082——
2020-04-20$77.00$89.5926,363——
2020-04-17$64.00$74.466,862——
2020-04-16$65.00$75.628,464——
2020-04-15$59.00$68.641,763——
2020-04-14$61.00$70.971,505——
2020-04-13$62.00$72.135,287——
2020-04-09$64.00$74.4610,442——
2020-04-08$62.00$72.133,889——
2020-04-07$59.00$68.645,137——
2020-04-06$57.00$66.327,099——
2020-04-03$53.00$61.663,713——
2020-04-02$57.00$66.329,116——
2020-04-01$55.00$63.997,231——
2020-03-31$61.00$70.9711,794——
2020-03-30$72.00$83.7754,881——
2020-03-27$60.00$69.8152,582——
2020-03-26$51.00$59.348,222——
2020-03-25$51.00$59.3417,837——
2020-03-24$50.00$58.175,588——
2020-03-23$45.00$52.352,405——
2020-03-20$45.00$52.355,927——
2020-03-19$44.00$51.193,393——
2020-03-18$45.00$52.355,872——
2020-03-17$56.00$65.1530,953——
2020-03-16$36.00$41.8812,693——
2020-03-13$46.00$53.52204,900——
2020-03-12$33.00$38.392,230——
2020-03-11$37.00$43.052,538——
2020-03-10$39.00$45.375,315——
2020-03-09$37.00$43.056,802——
2020-03-06$47.00$54.687,405——
2020-03-05$53.00$61.6612,876——
2020-03-04$59.00$68.64145,322——
2020-03-03$51.00$59.342,106——
2020-03-02$46.00$53.52472——
2020-02-28$45.00$52.351,398——
2020-02-27$46.00$53.521,586——
2020-02-26$44.00$51.191,244——
2020-02-25$49.00$57.011,098——
2020-02-24$53.00$61.66940——
2020-02-21$53.00$61.661,145——
2020-02-20$54.00$62.832,224——
2020-02-19$58.00$67.483,869——
2020-02-18$53.00$61.661,514——
2020-02-14$55.00$63.99470——
2020-02-13$57.00$66.321,569——
2020-02-12$59.00$68.645,782——
2020-02-11$58.00$67.482,012——
2020-02-10$55.00$63.991,821——
2020-02-07$55.00$63.994,024——
2020-02-06$65.00$75.621,689——
2020-02-05$71.00$82.60526——
2020-02-04$74.00$86.091,424——
2020-02-03$69.00$80.281,582——
2020-01-31$65.00$75.622,961——
2020-01-30$72.00$83.772,960——
2020-01-29$85.00$98.896,682——
2020-01-28$90.00$104.71655——
2020-01-27$92.00$107.04623——
2020-01-24$92.00$107.04619——
2020-01-23$93.00$108.201,026——
2020-01-22$95.00$110.531,063——
2020-01-21$97.00$112.85698——
2020-01-17$100.00$116.341,241——
2020-01-16$98.00$114.022,875——
2020-01-15$107.00$124.496,971——
2020-01-14$97.00$112.851,523——
2020-01-13$94.00$109.362,503——
2020-01-10$96.00$111.691,582——
2020-01-09$101.00$117.511,123——
2020-01-08$100.00$116.341,220——
2020-01-07$102.00$118.67653——
2020-01-06$105.00$122.162,591——
2020-01-03$109.00$126.824,641——
2020-01-02$100.00$116.341,059——