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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.65$3.08125,500——
2023-12-28$2.71$3.15125,700——
2023-12-27$2.72$3.16166,400——
2023-12-26$2.74$3.19185,500——
2023-12-22$2.97$3.46462,600——
2023-12-21$2.94$3.42321,400——
2023-12-20$2.81$3.27621,000——
2023-12-19$2.77$3.22457,500——
2023-12-18$2.76$3.21468,500——
2023-12-15$2.74$3.1999,500——
2023-12-14$2.61$3.0497,000——
2023-12-13$2.62$3.0577,000——
2023-12-12$2.60$3.02204,600——
2023-12-11$2.65$3.08235,600——
2023-12-08$2.81$3.27243,300——
2023-12-07$2.75$3.20221,700——
2023-12-06$2.71$3.15242,900——
2023-12-05$2.69$3.13402,100——
2023-12-04$2.62$3.05492,700——
2023-12-01$2.44$2.84718,900——
2023-11-30$2.11$2.45248,300——
2023-11-29$2.10$2.44391,000——
2023-11-28$1.94$2.2675,700——
2023-11-27$2.00$2.33134,900——
2023-11-24$1.95$2.2721,800——
2023-11-22$1.85$2.1531,700——
2023-11-21$1.81$2.1174,300——
2023-11-20$2.00$2.33158,700——
2023-11-17$1.83$2.13131,900——
2023-11-16$1.59$1.8570,300——
2023-11-15$1.48$1.7211,200——
2023-11-14$1.50$1.7524,200——
2023-11-13$1.45$1.6966,000——
2023-11-10$1.52$1.7778,500——
2023-11-09$1.59$1.8531,600——
2023-11-08$1.59$1.8535,900——
2023-11-07$1.60$1.86167,900——
2023-11-06$1.73$2.01115,500——
2023-11-03$1.70$1.9891,600——
2023-11-02$1.67$1.9426,500——
2023-11-01$1.62$1.8822,900——
2023-10-31$1.64$1.9149,100——
2023-10-30$1.66$1.9340,200——
2023-10-27$1.71$1.9972,700——
2023-10-26$1.77$2.0688,100——
2023-10-25$1.85$2.1574,000——
2023-10-24$1.78$2.0797,400——
2023-10-23$1.74$2.02105,700——
2023-10-20$1.75$2.04498,800——
2023-10-19$1.73$2.01517,800——
2023-10-18$2.19$2.55128,500——
2023-10-17$2.13$2.48203,300——
2023-10-16$2.22$2.5884,600——
2023-10-13$2.24$2.61320,800——
2023-10-12$2.15$2.5096,600——
2023-10-11$2.19$2.55165,800——
2023-10-10$2.19$2.55157,100——
2023-10-09$2.15$2.50136,000——
2023-10-06$2.19$2.55310,200——
2023-10-05$2.15$2.50669,000——
2023-10-04$2.29$2.66753,500——
2023-10-03$1.94$2.26392,100——
2023-10-02$2.06$2.401,008,100——
2023-09-29$1.84$2.14853,100——
2023-09-28$1.66$1.93241,100——
2023-09-27$1.51$1.76590,300——
2023-09-26$1.78$2.07754,100——
2023-09-25$1.72$2.001,108,900——
2023-09-22$1.49$1.73983,200——
2023-09-21$1.29$1.50472,900——
2023-09-20$1.14$1.33165,300——
2023-09-19$1.18$1.37335,100——
2023-09-18$1.06$1.23756,500——
2023-09-15$0.96$1.12148,400——
2023-09-14$0.95$1.1168,800——
2023-09-13$0.91$1.06178,200——
2023-09-12$0.91$1.0692,800——
2023-09-11$0.92$1.0756,600——
2023-09-08$0.90$1.0555,900——
2023-09-07$0.91$1.0657,900——
2023-09-06$0.88$1.0271,100——
2023-09-05$0.85$0.9979,600——
2023-09-01$0.89$1.0482,700——
2023-08-31$0.86$1.0072,000——
2023-08-30$0.90$1.0523,700——
2023-08-29$0.90$1.0524,500——
2023-08-28$0.90$1.0519,800——
2023-08-25$0.91$1.0634,500——
2023-08-24$0.90$1.0551,700——
2023-08-23$0.89$1.0438,900——
2023-08-22$0.91$1.0626,100——
2023-08-21$0.89$1.0455,300——
2023-08-18$0.90$1.0520,500——
2023-08-17$0.89$1.0455,100——
2023-08-16$0.87$1.0123,000——
2023-08-15$0.88$1.0245,700——
2023-08-14$0.91$1.0638,500——
2023-08-11$0.87$1.0150,200——
2023-08-10$0.91$1.0621,800——
2023-08-09$0.90$1.0532,000——
2023-08-08$0.92$1.0726,200——
2023-08-07$0.93$1.0827,600——
2023-08-04$0.92$1.0739,500——
2023-08-03$0.90$1.0551,200——
2023-08-02$0.88$1.0276,000——
2023-08-01$0.89$1.0496,200——
2023-07-31$0.94$1.09108,400——
2023-07-28$0.92$1.0740,900——
2023-07-27$0.91$1.0632,200——
2023-07-26$0.91$1.0632,600——
2023-07-25$0.91$1.06209,400——
2023-07-24$0.85$0.9936,900——
2023-07-21$0.89$1.04320,500——
2023-07-20$0.87$1.0182,900——
2023-07-19$0.87$1.0138,100——
2023-07-18$0.88$1.0249,800——
2023-07-17$0.88$1.0232,200——
2023-07-14$0.87$1.0124,300——
2023-07-13$0.88$1.0247,400——
2023-07-12$0.90$1.0539,700——
2023-07-11$0.89$1.0439,300——
2023-07-10$0.87$1.0132,200——
2023-07-07$0.89$1.0426,500——
2023-07-06$0.87$1.0113,100——
2023-07-05$0.89$1.0435,000——
2023-07-03$0.89$1.0417,900——
2023-06-30$0.90$1.0513,800——
2023-06-29$0.89$1.0450,000——
2023-06-28$0.91$1.0625,100——
2023-06-27$0.90$1.0523,400——
2023-06-26$0.92$1.0717,300——
2023-06-23$0.95$1.1114,000——
2023-06-22$0.94$1.0926,200——
2023-06-21$0.92$1.0761,400——
2023-06-20$0.96$1.1238,900——
2023-06-16$0.98$1.1423,000——
2023-06-15$0.93$1.0863,700——
2023-06-14$0.95$1.1126,000——
2023-06-13$0.94$1.0943,100——
2023-06-12$0.93$1.0877,600——
2023-06-09$0.91$1.0646,000——
2023-06-08$0.92$1.0722,200——
2023-06-07$0.92$1.0730,200——
2023-06-06$0.91$1.0657,400——
2023-06-05$0.92$1.0756,300——
2023-06-02$0.93$1.0875,400——
2023-06-01$0.94$1.0980,900——
2023-05-31$0.92$1.0762,500——
2023-05-30$0.93$1.0830,100——
2023-05-26$0.93$1.0869,000——
2023-05-25$0.98$1.1432,000——
2023-05-24$1.01$1.1899,000——
2023-05-23$1.01$1.1870,900——
2023-05-22$0.95$1.11122,000——
2023-05-19$0.94$1.0915,200——
2023-05-18$0.94$1.0938,900——
2023-05-17$0.94$1.0950,500——
2023-05-16$0.91$1.0649,000——
2023-05-15$0.93$1.0836,500——
2023-05-12$0.93$1.0863,800——
2023-05-11$0.97$1.1335,800——
2023-05-10$0.97$1.1330,500——
2023-05-09$0.97$1.1331,000——
2023-05-08$0.97$1.1358,800——
2023-05-05$0.97$1.1328,500——
2023-05-04$0.97$1.1324,500——
2023-05-03$0.99$1.1516,800——
2023-05-02$0.98$1.1453,600——
2023-05-01$1.01$1.1817,300——
2023-04-28$1.01$1.1845,600——
2023-04-27$1.00$1.1645,500——
2023-04-26$1.02$1.1950,800——
2023-04-25$1.02$1.1937,800——
2023-04-24$1.05$1.2245,700——
2023-04-21$1.02$1.19130,700——
2023-04-20$1.05$1.2238,300——
2023-04-19$1.07$1.2462,100——
2023-04-18$1.07$1.2441,100——
2023-04-17$1.03$1.2041,900——
2023-04-14$1.05$1.2225,100——
2023-04-13$1.05$1.2257,100——
2023-04-12$1.02$1.19103,000——
2023-04-11$1.06$1.2328,200——
2023-04-10$1.06$1.2313,000——
2023-04-06$1.06$1.2350,600——
2023-04-05$1.09$1.2770,200——
2023-04-04$1.08$1.2620,000——
2023-04-03$1.07$1.2453,800——
2023-03-31$1.12$1.3084,200——
2023-03-30$1.21$1.41325,200——
2023-03-29$1.02$1.19247,000——
2023-03-28$1.06$1.23128,400——
2023-03-27$1.10$1.28157,300——
2023-03-24$1.11$1.29121,300——
2023-03-23$1.03$1.2049,600——
2023-03-22$1.05$1.2266,500——
2023-03-21$1.09$1.2748,100——
2023-03-20$1.08$1.2688,400——
2023-03-17$1.09$1.2762,600——
2023-03-16$1.10$1.2884,000——
2023-03-15$1.11$1.29130,400——
2023-03-14$1.14$1.3356,400——
2023-03-13$1.11$1.29103,800——
2023-03-10$1.10$1.28105,000——
2023-03-09$1.16$1.3567,400——
2023-03-08$1.19$1.38217,300——
2023-03-07$1.16$1.3547,900——
2023-03-06$1.19$1.3854,000——
2023-03-03$1.18$1.3757,300——
2023-03-02$1.16$1.3569,500——
2023-03-01$1.14$1.3394,000——
2023-02-28$1.20$1.40240,800——
2023-02-27$1.17$1.3660,200——
2023-02-24$1.15$1.3475,700——
2023-02-23$1.16$1.3579,200——
2023-02-22$1.13$1.3167,200——
2023-02-21$1.14$1.3366,800——
2023-02-17$1.14$1.3382,000——
2023-02-16$1.13$1.3131,000——
2023-02-15$1.15$1.3434,900——
2023-02-14$1.13$1.3188,000——
2023-02-13$1.15$1.34100,900——
2023-02-10$1.17$1.3690,900——
2023-02-09$1.19$1.3849,700——
2023-02-08$1.18$1.3759,300——
2023-02-07$1.16$1.3556,200——
2023-02-06$1.17$1.3674,200——
2023-02-03$1.16$1.3542,700——
2023-02-02$1.16$1.35111,400——
2023-02-01$1.19$1.3825,000——
2023-01-31$1.16$1.3530,400——
2023-01-30$1.18$1.3733,200——
2023-01-27$1.16$1.3538,400——
2023-01-26$1.18$1.3770,100——
2023-01-25$1.21$1.4144,200——
2023-01-24$1.20$1.4096,100——
2023-01-23$1.15$1.3487,700——
2023-01-20$1.20$1.4029,500——
2023-01-19$1.18$1.3757,000——
2023-01-18$1.21$1.4160,800——
2023-01-17$1.20$1.4044,800——
2023-01-13$1.22$1.4275,500——
2023-01-12$1.20$1.4084,600——
2023-01-11$1.17$1.3674,800——
2023-01-10$1.17$1.3655,600——
2023-01-09$1.13$1.3150,900——
2023-01-06$1.13$1.31102,100——
2023-01-05$1.11$1.2941,500——
2023-01-04$1.12$1.30112,800——
2023-01-03$1.10$1.28209,500——