GLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	21.82	21.82	21.82	21.82	21.82	1.21%	4
Jan 17, 2025	21.56	21.56	21.56	21.56	21.56	1.05%	-
Jan 16, 2025	21.34	21.34	21.34	21.34	21.34	-0.17%	-
Jan 15, 2025	21.37	21.37	21.37	21.37	21.37	1.97%	-
Jan 14, 2025	20.96	20.96	20.96	20.96	20.96	0.04%	-
Jan 13, 2025	20.95	20.95	20.95	20.95	20.95	-0.20%	-
Jan 10, 2025	21.00	21.00	21.00	21.00	21.00	-1.64%	-
Jan 8, 2025	21.35	21.35	21.35	21.35	21.35	-0.19%	-
Jan 7, 2025	21.39	21.39	21.39	21.39	21.39	-1.23%	1
Jan 6, 2025	21.65	21.65	21.65	21.65	21.65	1.21%	1
Jan 3, 2025	21.39	21.39	21.39	21.39	21.39	1.16%	1
Jan 2, 2025	21.15	21.15	21.15	21.15	21.15	0.02%	1
Dec 31, 2024	21.14	21.14	21.14	21.14	21.14	-0.73%	1
Dec 30, 2024	21.30	21.30	21.30	21.30	21.30	-0.87%	-
Dec 27, 2024	21.49	21.49	21.49	21.49	21.49	-1.31%	1
Dec 26, 2024	21.77	21.77	21.77	21.77	21.74	0.28%	1
Dec 24, 2024	21.71	21.71	21.71	21.71	21.68	0.91%	10
Dec 23, 2024	21.51	21.51	21.51	21.51	21.48	0.80%	15
Dec 20, 2024	21.34	21.34	21.34	21.34	21.31	1.03%	100
Dec 19, 2024	21.27	21.27	21.13	21.13	21.09	-0.25%	100
Dec 18, 2024	21.18	21.18	21.18	21.18	21.15	-2.91%	-
Dec 17, 2024	21.81	21.81	21.81	21.81	21.78	-0.57%	-
Dec 16, 2024	21.94	21.94	21.94	21.94	21.91	0.61%	-
Dec 13, 2024	21.80	21.80	21.80	21.80	21.77	-0.01%	-
Dec 12, 2024	21.81	21.81	21.81	21.81	21.77	-0.65%	-
Dec 11, 2024	21.95	21.95	21.95	21.95	21.92	1.36%	3
Dec 10, 2024	21.66	21.66	21.66	21.66	21.62	-0.35%	3
Dec 9, 2024	21.73	21.73	21.73	21.73	21.70	-0.73%	2
Dec 6, 2024	21.89	21.89	21.89	21.89	21.86	0.57%	-
Dec 5, 2024	21.77	21.77	21.77	21.77	21.73	-0.40%	-
Dec 4, 2024	21.85	21.85	21.85	21.85	21.82	1.01%	-
Dec 3, 2024	21.64	21.64	21.64	21.64	21.60	0.29%	-
Dec 2, 2024	21.57	21.57	21.57	21.57	21.54	0.54%	-
Nov 29, 2024	21.46	21.46	21.46	21.46	21.43	0.62%	-
Nov 27, 2024	21.32	21.32	21.32	21.32	21.29	-0.46%	-
Nov 26, 2024	21.42	21.42	21.42	21.42	21.39	0.39%	-
Nov 25, 2024	21.34	21.34	21.34	21.34	21.31	0.51%	-
Nov 22, 2024	21.25	21.25	21.23	21.23	21.20	0.27%	300
Nov 21, 2024	21.17	21.17	21.17	21.17	21.14	0.40%	-
Nov 20, 2024	21.09	21.09	21.09	21.09	21.06	-0.11%	1
Nov 19, 2024	21.11	21.11	21.11	21.11	21.08	0.56%	1
Nov 18, 2024	21.00	21.00	21.00	21.00	20.97	0.44%	-
Nov 15, 2024	20.92	20.92	20.91	20.91	20.88	-1.51%	100
Nov 14, 2024	21.23	21.23	21.23	21.23	21.20	-0.49%	-
Nov 13, 2024	21.33	21.33	21.33	21.33	21.30	-0.21%	-
Nov 12, 2024	21.38	21.38	21.38	21.38	21.34	-0.16%	3
Nov 11, 2024	21.41	21.41	21.41	21.41	21.38	0.20%	3
Nov 8, 2024	21.37	21.37	21.37	21.37	21.34	-0.06%	2
Nov 7, 2024	21.32	21.38	21.32	21.38	21.35	1.17%	290
Nov 6, 2024	21.13	21.13	21.13	21.13	21.10	2.26%	-
Nov 5, 2024	20.66	20.66	20.66	20.66	20.63	1.20%	3
Nov 4, 2024	20.42	20.42	20.42	20.42	20.39	-0.32%	3
Nov 1, 2024	20.54	20.54	20.48	20.48	20.45	0.61%	116
Oct 31, 2024	20.36	20.36	20.36	20.36	20.33	-1.92%	-
Oct 30, 2024	20.76	20.76	20.76	20.76	20.73	-0.36%	1,811
Oct 29, 2024	20.84	20.84	20.83	20.83	20.80	0.56%	1,811
Oct 28, 2024	20.72	20.72	20.72	20.72	20.69	0.40%	254
Oct 25, 2024	20.63	20.63	20.63	20.63	20.60	0.05%	28
Oct 24, 2024	20.62	20.62	20.62	20.62	20.59	0.29%	2,000
Oct 23, 2024	20.71	20.71	20.56	20.56	20.53	-1.19%	2,000
Oct 22, 2024	20.81	20.81	20.81	20.81	20.78	0.01%	2
Oct 21, 2024	20.81	20.81	20.81	20.81	20.78	-0.34%	2
Oct 18, 2024	20.88	20.88	20.88	20.88	20.85	0.50%	2
Oct 17, 2024	20.77	20.77	20.77	20.77	20.74	-0.02%	6
Oct 16, 2024	20.78	20.78	20.78	20.78	20.75	0.39%	2
Oct 15, 2024	20.70	20.70	20.70	20.70	20.67	-1.08%	2
Oct 14, 2024	20.93	20.93	20.93	20.93	20.89	0.74%	2
Oct 11, 2024	20.79	20.79	20.77	20.77	20.74	0.54%	307
Oct 10, 2024	20.66	20.66	20.66	20.66	20.63	-0.10%	635
Oct 9, 2024	20.70	20.70	20.68	20.68	20.65	0.62%	635
Oct 8, 2024	20.56	20.56	20.55	20.55	20.52	1.11%	300
Oct 7, 2024	20.33	20.33	20.33	20.33	20.30	-1.08%	39
Oct 4, 2024	20.57	20.57	20.55	20.55	20.52	1.08%	360
Oct 3, 2024	20.33	20.33	20.33	20.33	20.30	-0.25%	331
Oct 2, 2024	20.40	20.40	20.38	20.38	20.35	0.11%	331
Oct 1, 2024	20.36	20.36	20.36	20.36	20.33	-1.03%	10
Sep 30, 2024	20.57	20.57	20.57	20.57	20.54	0.24%	10
Sep 27, 2024	20.54	20.54	20.52	20.52	20.49	-0.39%	380
Sep 26, 2024	20.60	20.60	20.60	20.60	20.57	0.75%	-
Sep 25, 2024	20.45	20.45	20.45	20.45	20.42	-0.02%	219
Sep 24, 2024	20.43	20.45	20.43	20.45	20.42	0.25%	219
Sep 23, 2024	20.40	20.43	20.40	20.40	20.37	0.23%	387
Sep 20, 2024	20.29	20.38	20.29	20.36	20.33	-0.21%	1,571
Sep 19, 2024	20.43	20.43	20.40	20.40	20.37	1.88%	200
Sep 18, 2024	20.02	20.02	20.02	20.02	19.99	-0.25%	50