Globus Maritime Stock Price History
NASDAQ: GLBSConsumer DiscretionaryMarine TransportationUSD
3.35-0.15 (-4.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLBS price history at a glance
The price history for Globus Maritime (GLBS) on this page begins on March 10, 2008, when the stock closed at $141,760.00; it most recently closed at $3.35 on October 5, 2026. The highest price in this record is $176,000.00, reached on May 12, 2008; the latest close is 100.0% below that peak. Across the 17 complete calendar years in the table, GLBS finished higher in 6 and lower in 11. Its best year was 2016 (+628.6%) and its worst was 2020 (-94.8%).
Over roughly 19 years the share price changed -100.0%, a -43.7% compound annual price return (excluding dividends). In the last 12 months alone, GLBS has gained 188.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $176,000.00
- Date of high
- May 12, 2008
- Low since 2008
- $0.68
- Date of low
- Jul 17, 2023
- 52-week high
- $4.06
- 52-week low
- $1.04
- Last close
- $3.35
GLBS returns
1 week
-4.29%
1 month
-5.63%
3 months
+23.62%
6 months
+68.34%
Year to date
+91.43%
1 year
+188.79%
3 years
+56.25%
5 years
+6.38%
GLBS price return, excluding dividends.
GLBS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.35 | +101.81% |
| 2025 | 1.66 | +25.76% |
| 2024 | 1.32 | -50.19% |
| 2023 | 2.65 | +152.38% |
| 2022 | 1.05 | -50.00% |
| 2021 | 2.10 | -63.22% |
| 2020 | 5.71 | -94.76% |
| 2019 | 109.00 | -64.84% |
| 2018 | 310.00 | -73.04% |
| 2017 | 1,150.00 | -71.81% |
| 2016 | 4,080.00 | +628.57% |
| 2015 | 560.00 | -93.91% |
| 2014 | 9,200.00 | -40.26% |
| 2013 | 15,400.00 | +98.45% |
| 2012 | 7,760.00 | -41.39% |
| 2011 | 13,240.00 | -63.47% |
| 2010 | 36,240.00 | +143.55% |
| 2009 | 14,880.00 | +3.33% |
| 2008* | 14,400.00 | -89.84% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
GLBS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.48 | 3.55 | 3.34 | 3.35 | -4.29% | |
| 3.33 | 3.56 | 3.20 | 3.50 | +3.55% | |
| 3.23 | 3.42 | 3.23 | 3.38 | +4.00% | |
| 3.38 | 3.44 | 3.21 | 3.25 | -3.85% | |
| 3.46 | 3.54 | 3.32 | 3.38 | -3.43% | |
| 3.40 | 3.58 | 3.40 | 3.50 | +2.94% | |
| 3.32 | 3.45 | 3.10 | 3.40 | +2.10% | |
| 3.53 | 3.69 | 3.33 | 3.33 | -5.67% | |
| 3.52 | 3.63 | 3.42 | 3.53 | +0.86% | |
| 3.44 | 3.75 | 3.44 | 3.50 | +1.74% | |
| 3.49 | 3.62 | 3.40 | 3.44 | -1.15% | |
| 3.55 | 3.63 | 3.48 | 3.48 | -2.52% | |
| 3.66 | 3.74 | 3.57 | 3.57 | -3.25% | |
| 3.85 | 3.98 | 3.69 | 3.69 | -4.16% | |
| 3.98 | 4.06 | 3.85 | 3.85 | -1.79% | |
| 3.90 | 3.98 | 3.79 | 3.92 | -0.25% | |
| 3.84 | 4.05 | 3.69 | 3.93 | +3.42% | |
| 3.65 | 3.92 | 3.64 | 3.80 | +5.56% | |
| 3.57 | 3.64 | 3.53 | 3.60 | -0.55% | |
| 3.70 | 3.78 | 3.55 | 3.62 | -2.69% | |
| 3.48 | 3.76 | 3.46 | 3.72 | +6.29% | |
| 3.49 | 3.58 | 3.26 | 3.50 | -1.41% | |
| 3.58 | 3.63 | 3.52 | 3.55 | -0.28% | |
| 3.78 | 3.78 | 3.49 | 3.56 | -3.52% | |
| 3.76 | 3.76 | 3.60 | 3.69 | -1.86% | |
| 3.81 | 3.88 | 3.73 | 3.76 | -1.57% | |
| 3.82 | 3.89 | 3.70 | 3.82 | 0.00% | |
| 3.66 | 3.90 | 3.53 | 3.82 | +3.52% | |
| 3.67 | 3.78 | 3.49 | 3.69 | +4.24% | |
| 3.60 | 3.69 | 3.50 | 3.54 | -1.94% | |
| 3.70 | 3.74 | 3.59 | 3.61 | -1.10% | |
| 3.82 | 3.85 | 3.63 | 3.65 | -4.70% | |
| 3.85 | 3.85 | 3.72 | 3.83 | -0.52% | |
| 3.80 | 3.89 | 3.72 | 3.85 | +2.94% | |
| 3.62 | 3.88 | 3.62 | 3.74 | +3.31% | |
| 3.62 | 3.70 | 3.44 | 3.62 | -1.36% | |
| 3.61 | 3.72 | 3.37 | 3.67 | +2.51% | |
| 3.68 | 3.88 | 3.42 | 3.58 | -2.45% | |
| 3.67 | 3.94 | 3.61 | 3.67 | +0.82% | |
| 3.76 | 3.76 | 3.52 | 3.64 | -2.15% | |
| 3.65 | 3.85 | 3.62 | 3.72 | +3.05% | |
| 3.68 | 3.75 | 3.53 | 3.61 | -1.90% | |
| 3.43 | 3.70 | 3.19 | 3.68 | +8.55% | |
| 2.97 | 3.59 | 2.90 | 3.39 | +6.27% | |
| 3.17 | 3.25 | 3.09 | 3.19 | +0.63% | |
| 3.00 | 3.20 | 2.96 | 3.17 | +7.09% | |
| 3.12 | 3.19 | 2.93 | 2.96 | -4.52% | |
| 3.27 | 3.29 | 3.05 | 3.10 | -3.73% | |
| 2.90 | 3.27 | 2.87 | 3.22 | +12.20% | |
| 2.84 | 2.98 | 2.82 | 2.87 | -3.04% | |
| 2.90 | 3.01 | 2.81 | 2.96 | +3.86% | |
| 2.84 | 2.93 | 2.80 | 2.85 | +1.06% | |
| 2.92 | 3.06 | 2.77 | 2.82 | -3.42% | |
| 2.99 | 3.02 | 2.84 | 2.92 | -2.99% | |
| 2.91 | 3.09 | 2.86 | 3.01 | +2.38% | |
| 2.99 | 3.06 | 2.88 | 2.94 | -5.47% | |
| 3.04 | 3.15 | 2.77 | 3.11 | +1.63% | |
| 2.85 | 3.14 | 2.85 | 3.06 | +8.13% | |
| 2.74 | 2.88 | 2.67 | 2.83 | +2.17% | |
| 2.77 | 2.85 | 2.74 | 2.77 | +1.47% | |
| 2.81 | 2.94 | 2.73 | 2.73 | -4.55% | |
| 2.85 | 2.95 | 2.80 | 2.86 | +4.76% | |
| 2.77 | 2.80 | 2.71 | 2.73 | -1.44% | |
| 2.69 | 2.88 | 2.66 | 2.77 | +2.21% | |
| 2.89 | 2.97 | 2.69 | 2.71 | -6.87% | |
| 2.71 | 2.94 | 2.70 | 2.91 | +6.99% | |
| 2.81 | 2.87 | 2.68 | 2.72 | -4.56% | |
| 3.13 | 3.13 | 2.76 | 2.85 | -10.09% | |
| 3.10 | 3.24 | 3.07 | 3.17 | +2.59% | |
| 3.12 | 3.19 | 3.00 | 3.09 | -0.64% | |
| 2.93 | 3.15 | 2.93 | 3.11 | +4.01% | |
| 3.03 | 3.09 | 2.95 | 2.99 | -3.86% | |
| 2.87 | 3.12 | 2.75 | 3.11 | +8.36% | |
| 2.90 | 2.97 | 2.81 | 2.87 | -2.71% | |
| 3.12 | 3.12 | 2.87 | 2.95 | -6.65% | |
| 3.11 | 3.18 | 3.02 | 3.16 | +3.27% | |
| 2.98 | 3.11 | 2.85 | 3.06 | +0.33% | |
| 2.85 | 3.09 | 2.80 | 3.05 | +10.91% | |
| 2.59 | 2.78 | 2.58 | 2.75 | +5.77% | |
| 2.63 | 2.65 | 2.56 | 2.60 | -0.38% | |
| 2.75 | 2.75 | 2.52 | 2.61 | -4.74% | |
| 2.50 | 2.75 | 2.50 | 2.74 | +16.60% | |
| 2.28 | 2.36 | 2.26 | 2.35 | +4.91% | |
| 2.30 | 2.30 | 2.14 | 2.24 | +4.67% | |
| 2.20 | 2.23 | 2.11 | 2.14 | -0.93% | |
| 2.20 | 2.21 | 2.10 | 2.16 | +0.93% | |
| 2.15 | 2.17 | 2.10 | 2.14 | +2.39% | |
| 2.12 | 2.20 | 2.09 | 2.09 | -1.42% | |
| 2.11 | 2.15 | 2.09 | 2.12 | -1.40% | |
| 2.17 | 2.26 | 2.12 | 2.15 | -0.46% | |
| 2.05 | 2.19 | 2.01 | 2.16 | +6.40% | |
| 2.01 | 2.05 | 1.99 | 2.03 | 0.00% | |
| 2.04 | 2.04 | 2.01 | 2.03 | 0.00% | |
| 2.02 | 2.05 | 2.00 | 2.03 | 0.00% | |
| 2.01 | 2.04 | 2.00 | 2.03 | +1.00% | |
| 2.06 | 2.08 | 1.99 | 2.01 | -1.95% | |
| 2.00 | 2.14 | 2.00 | 2.05 | +0.99% | |
| 2.00 | 2.13 | 2.00 | 2.03 | +1.00% | |
| 1.98 | 2.06 | 1.96 | 2.01 | +1.01% | |
| 1.94 | 2.01 | 1.82 | 1.99 | +3.11% | |
| 2.06 | 2.11 | 1.90 | 1.93 | -6.76% | |
| 2.07 | 2.09 | 2.04 | 2.07 | 0.00% | |
| 2.07 | 2.10 | 2.03 | 2.07 | +0.98% | |
| 2.11 | 2.11 | 2.02 | 2.05 | -1.91% | |
| 2.05 | 2.15 | 2.05 | 2.09 | 0.00% | |
| 2.14 | 2.23 | 2.05 | 2.09 | -3.69% | |
| 2.25 | 2.29 | 2.13 | 2.17 | -1.36% | |
| 2.12 | 2.42 | 2.10 | 2.20 | +5.77% | |
| 2.14 | 2.23 | 2.08 | 2.08 | -2.80% | |
| 2.12 | 2.18 | 2.10 | 2.14 | +1.42% | |
| 2.13 | 2.20 | 2.09 | 2.11 | -4.95% | |
| 2.13 | 2.28 | 2.10 | 2.22 | +4.72% | |
| 2.10 | 2.13 | 2.05 | 2.12 | +0.95% | |
| 2.15 | 2.15 | 2.05 | 2.10 | -2.33% | |
| 2.22 | 2.35 | 2.15 | 2.15 | -3.59% | |
| 2.16 | 2.35 | 2.16 | 2.23 | +5.19% | |
| 2.20 | 2.23 | 2.12 | 2.12 | -2.75% | |
| 2.05 | 2.30 | 2.01 | 2.18 | +4.31% | |
| 2.06 | 2.10 | 2.01 | 2.09 | +1.46% | |
| 2.07 | 2.08 | 2.02 | 2.06 | 0.00% | |
| 2.12 | 2.18 | 2.05 | 2.06 | -0.48% | |
| 2.04 | 2.18 | 2.02 | 2.07 | +1.97% | |
| 2.00 | 2.03 | 1.98 | 2.03 | +3.05% | |
| 1.97 | 2.02 | 1.95 | 1.97 | -0.51% | |
| 2.00 | 2.02 | 1.86 | 1.98 | -0.50% | |
| 1.99 | 2.04 | 1.84 | 1.99 | 0.00% | |
| 2.06 | 2.06 | 1.95 | 1.99 | -3.40% | |
| 2.14 | 2.23 | 2.03 | 2.06 | -5.94% | |
| 2.15 | 2.24 | 2.11 | 2.19 | +2.34% | |
| 2.19 | 2.20 | 2.08 | 2.14 | -3.17% | |
| 2.35 | 2.40 | 2.18 | 2.21 | -6.75% | |
| 2.35 | 2.44 | 2.31 | 2.37 | +9.72% | |
| 2.34 | 2.39 | 1.97 | 2.16 | -6.49% | |
| 1.96 | 2.36 | 1.96 | 2.31 | +18.46% | |
| 2.00 | 2.00 | 1.83 | 1.95 | +0.52% | |
| 2.00 | 2.01 | 1.91 | 1.94 | -0.51% | |
| 1.86 | 2.09 | 1.86 | 1.95 | +8.33% | |
| 1.85 | 1.85 | 1.77 | 1.80 | 0.00% | |
| 1.72 | 1.82 | 1.70 | 1.80 | +2.86% | |
| 1.80 | 1.80 | 1.71 | 1.75 | +1.74% | |
| 1.71 | 1.78 | 1.70 | 1.72 | -1.71% | |
| 1.66 | 1.78 | 1.66 | 1.75 | +4.17% | |
| 1.69 | 1.79 | 1.67 | 1.68 | -0.59% | |
| 1.77 | 1.77 | 1.66 | 1.69 | 0.00% | |
| 1.60 | 1.72 | 1.59 | 1.69 | +1.20% | |
| 1.56 | 1.75 | 1.56 | 1.67 | +5.03% | |
| 1.65 | 1.68 | 1.56 | 1.59 | -3.05% | |
| 1.66 | 1.77 | 1.59 | 1.64 | -1.80% | |
| 1.76 | 1.77 | 1.65 | 1.67 | -7.22% | |
| 1.98 | 1.98 | 1.72 | 1.80 | -7.69% | |
| 2.02 | 2.04 | 1.93 | 1.95 | -1.02% | |
| 2.02 | 2.09 | 1.97 | 1.97 | -1.01% | |
| 1.97 | 2.08 | 1.90 | 1.99 | +2.05% | |
| 2.17 | 2.18 | 1.92 | 1.95 | -9.30% | |
| 2.13 | 2.23 | 2.09 | 2.15 | +0.47% | |
| 2.10 | 2.15 | 2.09 | 2.14 | +1.42% | |
| 2.03 | 2.12 | 1.99 | 2.11 | +4.98% | |
| 1.97 | 2.05 | 1.93 | 2.01 | +3.08% | |
| 2.09 | 2.10 | 1.95 | 1.95 | -5.80% | |
| 1.85 | 2.08 | 1.81 | 2.07 | +7.25% | |
| 1.96 | 2.00 | 1.91 | 1.93 | -2.53% | |
| 1.99 | 2.02 | 1.96 | 1.98 | -1.00% | |
| 1.90 | 2.09 | 1.89 | 2.00 | +6.95% | |
| 1.68 | 1.88 | 1.68 | 1.87 | +9.36% | |
| 1.68 | 1.73 | 1.66 | 1.71 | +1.79% | |
| 1.70 | 1.71 | 1.68 | 1.68 | -1.18% | |
| 1.79 | 1.79 | 1.65 | 1.70 | -2.86% | |
| 1.78 | 1.80 | 1.71 | 1.75 | -2.23% | |
| 1.56 | 1.85 | 1.48 | 1.79 | +14.74% | |
| 1.51 | 1.57 | 1.47 | 1.56 | +1.96% | |
| 1.56 | 1.59 | 1.53 | 1.53 | +0.66% | |
| 1.51 | 1.55 | 1.51 | 1.52 | +0.66% | |
| 1.50 | 1.56 | 1.50 | 1.51 | +0.67% | |
| 1.61 | 1.63 | 1.50 | 1.50 | -6.83% | |
| 1.61 | 1.67 | 1.61 | 1.61 | 0.00% | |
| 1.63 | 1.65 | 1.59 | 1.61 | +1.26% | |
| 1.68 | 1.70 | 1.59 | 1.59 | -7.02% | |
| 1.72 | 1.73 | 1.70 | 1.71 | +0.59% | |
| 1.65 | 1.72 | 1.65 | 1.70 | 0.00% | |
| 1.73 | 1.73 | 1.67 | 1.70 | 0.00% | |
| 1.69 | 1.75 | 1.69 | 1.70 | +1.19% | |
| 1.61 | 1.71 | 1.61 | 1.68 | +2.44% | |
| 1.67 | 1.67 | 1.60 | 1.64 | -1.80% | |
| 1.73 | 1.74 | 1.67 | 1.67 | -2.91% | |
| 1.74 | 1.75 | 1.70 | 1.72 | 0.00% | |
| 1.72 | 1.75 | 1.70 | 1.72 | +4.88% | |
| 1.63 | 1.68 | 1.62 | 1.64 | -0.61% | |
| 1.65 | 1.69 | 1.63 | 1.65 | 0.00% | |
| 1.67 | 1.71 | 1.62 | 1.65 | -0.60% | |
| 1.72 | 1.73 | 1.66 | 1.66 | -2.35% | |
| 1.71 | 1.75 | 1.67 | 1.70 | +0.59% | |
| 1.71 | 1.75 | 1.68 | 1.69 | -2.31% | |
| 1.66 | 1.82 | 1.65 | 1.73 | +4.22% | |
| 1.80 | 1.80 | 1.66 | 1.66 | -5.14% | |
| 1.75 | 1.76 | 1.75 | 1.75 | 0.00% | |
| 1.75 | 1.78 | 1.75 | 1.75 | 0.00% | |
| 1.70 | 1.80 | 1.70 | 1.75 | +2.34% | |
| 1.68 | 1.80 | 1.68 | 1.71 | +0.59% | |
| 1.72 | 1.77 | 1.65 | 1.70 | 0.00% | |
| 1.75 | 1.76 | 1.70 | 1.70 | 0.00% | |
| 1.75 | 1.78 | 1.62 | 1.70 | 0.00% | |
| 1.53 | 1.71 | 1.53 | 1.70 | +12.58% | |
| 1.49 | 1.51 | 1.46 | 1.51 | +2.72% | |
| 1.47 | 1.50 | 1.41 | 1.47 | 0.00% | |
| 1.54 | 1.55 | 1.46 | 1.47 | -5.16% | |
| 1.46 | 1.61 | 1.45 | 1.55 | +6.16% | |
| 1.52 | 1.52 | 1.43 | 1.46 | -7.01% | |
| 1.68 | 1.69 | 1.57 | 1.57 | -8.19% | |
| 1.84 | 1.89 | 1.70 | 1.71 | -8.06% | |
| 1.99 | 1.99 | 1.82 | 1.86 | -1.06% | |
| 1.80 | 1.93 | 1.72 | 1.88 | +4.44% | |
| 1.85 | 1.85 | 1.73 | 1.80 | -2.17% | |
| 1.63 | 1.84 | 1.56 | 1.84 | +16.46% | |
| 1.63 | 1.66 | 1.54 | 1.58 | -3.07% | |
| 1.38 | 1.68 | 1.37 | 1.63 | +18.12% | |
| 1.37 | 1.40 | 1.30 | 1.38 | +1.47% | |
| 1.38 | 1.40 | 1.33 | 1.36 | +1.49% | |
| 1.25 | 1.40 | 1.23 | 1.34 | +8.94% | |
| 1.19 | 1.25 | 1.19 | 1.23 | +1.65% | |
| 1.18 | 1.22 | 1.16 | 1.21 | +2.54% | |
| 1.17 | 1.19 | 1.15 | 1.18 | 0.00% | |
| 1.19 | 1.21 | 1.15 | 1.18 | +0.85% | |
| 1.21 | 1.21 | 1.14 | 1.17 | -1.68% | |
| 1.18 | 1.23 | 1.18 | 1.19 | 0.00% | |
| 1.20 | 1.21 | 1.18 | 1.19 | -0.83% | |
| 1.18 | 1.22 | 1.18 | 1.20 | 0.00% | |
| 1.20 | 1.23 | 1.18 | 1.20 | 0.00% | |
| 1.20 | 1.22 | 1.19 | 1.20 | 0.00% | |
| 1.18 | 1.21 | 1.18 | 1.20 | +0.84% | |
| 1.20 | 1.21 | 1.19 | 1.19 | 0.00% | |
| 1.18 | 1.20 | 1.18 | 1.19 | 0.00% | |
| 1.23 | 1.23 | 1.18 | 1.19 | 0.00% | |
| 1.16 | 1.22 | 1.16 | 1.19 | +3.48% | |
| 1.18 | 1.20 | 1.15 | 1.15 | -2.54% | |
| 1.22 | 1.22 | 1.18 | 1.18 | -3.28% | |
| 1.08 | 1.26 | 1.08 | 1.22 | +16.19% | |
| 1.10 | 1.13 | 1.04 | 1.05 | -5.41% | |
| 1.13 | 1.15 | 1.11 | 1.11 | -4.31% | |
| 1.13 | 1.17 | 1.13 | 1.16 | +1.75% | |
| 1.20 | 1.20 | 1.13 | 1.14 | -3.39% | |
| 1.19 | 1.19 | 1.15 | 1.18 | +0.85% | |
| 1.14 | 1.19 | 1.14 | 1.17 | +6.36% | |
| 1.23 | 1.24 | 1.10 | 1.10 | -9.84% | |
| 1.22 | 1.25 | 1.22 | 1.22 | -1.61% | |
| 1.24 | 1.26 | 1.22 | 1.24 | +2.48% | |
| 1.26 | 1.27 | 1.21 | 1.21 | -5.47% | |
| 1.34 | 1.35 | 1.28 | 1.28 | -3.76% | |
| 1.17 | 1.35 | 1.17 | 1.33 | +10.83% | |
| 1.14 | 1.23 | 1.11 | 1.20 | +5.26% | |
| 1.14 | 1.16 | 1.14 | 1.14 | +0.88% | |
| 1.14 | 1.18 | 1.13 | 1.13 | -2.59% | |
| 1.13 | 1.17 | 1.13 | 1.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLBS chart for longer ranges.