MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLBS — Globus Maritime Limited
NasdaqGlobus Maritime Limited
$3.50
+0.10(+2.94%)
- O
- 3.40
- H
- 3.58
- L
- 3.40
- V
- 75.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.50
Period Return+207.02%
Period High$4.06
Period Low$0.99
Avg Daily Volume117.1K
Total Trading Days365
GLBS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.40 | $3.58 | $3.40 | $3.50 | +$0.10 | +2.94% | 75,818 | $3.49 | $3.40 $3.58 |
| Oct 1, 2026 | $3.32 | $3.45 | $3.10 | $3.40 | +$0.07 | +2.10% | 385,015 | $3.22 | $3.10 $3.45 |
| Sep 30, 2026 | $3.53 | $3.69 | $3.33 | $3.33 | $-0.20 | -5.67% | 215,757 | $3.45 | $3.33 $3.69 |
| Sep 29, 2026 | $3.52 | $3.63 | $3.42 | $3.53 | +$0.03 | +0.86% | 91,169 | $3.52 | $3.42 $3.63 |
| Sep 28, 2026 | $3.44 | $3.75 | $3.44 | $3.50 | +$0.06 | +1.74% | 267,722 | $3.62 | $3.44 $3.75 |
| Sep 25, 2026 | $3.49 | $3.62 | $3.40 | $3.44 | $-0.04 | -1.15% | 95,748 | $3.49 | $3.40 $3.62 |
| Sep 24, 2026 | $3.55 | $3.63 | $3.48 | $3.48 | $-0.09 | -2.52% | 68,533 | $3.52 | $3.48 $3.63 |
| Sep 23, 2026 | $3.66 | $3.74 | $3.57 | $3.57 | $-0.12 | -3.25% | 102,300 | $3.65 | $3.57 $3.74 |
| Sep 22, 2026 | $3.85 | $3.98 | $3.69 | $3.69 | $-0.16 | -4.16% | 141,883 | $3.77 | $3.69 $3.98 |
| Sep 21, 2026 | $3.98 | $4.06 | $3.85 | $3.85 | $-0.07 | -1.79% | 135,339 | $3.94 | $3.85 $4.06 |
| Sep 18, 2026 | $3.90 | $3.98 | $3.79 | $3.92 | $-0.01 | -0.25% | 90,776 | $3.92 | $3.79 $3.98 |
| Sep 17, 2026 | $3.84 | $4.05 | $3.69 | $3.93 | +$0.13 | +3.42% | 376,505 | $3.93 | $3.69 $4.05 |
| Sep 16, 2026 | $3.65 | $3.92 | $3.64 | $3.80 | +$0.20 | +5.56% | 335,689 | $3.83 | $3.64 $3.92 |
| Sep 15, 2026 | $3.57 | $3.64 | $3.53 | $3.60 | $-0.02 | -0.55% | 125,122 | $3.59 | $3.53 $3.64 |
| Sep 14, 2026 | $3.70 | $3.78 | $3.55 | $3.62 | $-0.10 | -2.69% | 99,916 | $3.63 | $3.55 $3.78 |
| Sep 11, 2026 | $3.48 | $3.76 | $3.46 | $3.72 | +$0.22 | +6.29% | 246,330 | $3.67 | $3.46 $3.76 |
| Sep 10, 2026 | $3.49 | $3.58 | $3.26 | $3.50 | $-0.05 | -1.41% | 144,671 | $3.44 | $3.26 $3.58 |
| Sep 9, 2026 | $3.58 | $3.63 | $3.52 | $3.55 | $-0.01 | -0.28% | 82,968 | $3.56 | $3.52 $3.63 |
| Sep 8, 2026 | $3.78 | $3.78 | $3.49 | $3.56 | $-0.13 | -3.52% | 245,661 | $3.57 | $3.49 $3.78 |
| Sep 4, 2026 | $3.76 | $3.76 | $3.60 | $3.69 | $-0.07 | -1.86% | 129,157 | $3.69 | $3.60 $3.76 |
| Sep 3, 2026 | $3.81 | $3.88 | $3.73 | $3.76 | $-0.06 | -1.57% | 72,153 | $3.78 | $3.73 $3.88 |
| Sep 2, 2026 | $3.82 | $3.89 | $3.70 | $3.82 | +$0.00 | +0.00% | 235,703 | $3.82 | $3.70 $3.89 |
| Sep 1, 2026 | $3.66 | $3.90 | $3.53 | $3.82 | +$0.13 | +3.52% | 181,194 | $3.73 | $3.53 $3.90 |
| Aug 31, 2026 | $3.67 | $3.78 | $3.49 | $3.69 | +$0.15 | +4.24% | 157,620 | $3.66 | $3.49 $3.78 |
| Aug 28, 2026 | $3.60 | $3.69 | $3.50 | $3.54 | $-0.07 | -1.94% | 72,403 | $3.57 | $3.50 $3.69 |
| Aug 27, 2026 | $3.70 | $3.74 | $3.59 | $3.61 | $-0.04 | -1.10% | 77,872 | $3.65 | $3.59 $3.74 |
| Aug 26, 2026 | $3.82 | $3.85 | $3.63 | $3.65 | $-0.18 | -4.58% | 69,176 | $3.73 | $3.63 $3.85 |
| Aug 25, 2026 | $3.85 | $3.85 | $3.72 | $3.83 | $-0.03 | -0.65% | 119,201 | $3.80 | $3.72 $3.85 |
| Aug 24, 2026 | $3.80 | $3.89 | $3.72 | $3.85 | +$0.11 | +2.94% | 156,015 | $3.83 | $3.72 $3.89 |
| Aug 21, 2026 | $3.62 | $3.88 | $3.62 | $3.74 | +$0.12 | +3.31% | 120,584 | $3.76 | $3.62 $3.88 |