GLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.12	28.12	28.12	28.12	28.12	1.52%	4
Jun 17, 2026	27.70	27.70	27.70	27.70	27.70	-1.44%	5
Jun 16, 2026	28.33	28.33	28.11	28.11	28.11	-0.61%	250
Jun 15, 2026	28.28	28.28	28.28	28.28	28.28	2.30%	4
Jun 12, 2026	27.64	27.64	27.64	27.64	27.64	0.42%	4
Jun 11, 2026	27.53	27.53	27.53	27.53	27.53	1.85%	4
Jun 10, 2026	27.03	27.03	27.03	27.03	27.03	-1.44%	5
Jun 9, 2026	27.42	27.42	27.42	27.42	27.42	-0.69%	15
Jun 8, 2026	27.61	27.61	27.61	27.61	27.61	0.45%	243
Jun 5, 2026	27.49	27.49	27.49	27.49	27.49	-3.39%	5
Jun 4, 2026	28.45	28.45	28.45	28.45	28.45	-0.03%	4
Jun 3, 2026	28.47	28.47	28.47	28.47	28.46	-0.46%	4
Jun 2, 2026	28.59	28.60	28.59	28.60	28.59	-0.23%	536
Jun 1, 2026	28.67	28.67	28.67	28.67	28.66	0.43%	7
May 29, 2026	28.50	28.54	28.50	28.54	28.53	0.62%	345
May 28, 2026	28.37	28.37	28.37	28.37	28.36	0.72%	41
May 27, 2026	28.14	28.19	28.10	28.16	28.15	-0.08%	452
May 26, 2026	28.19	28.19	28.19	28.19	28.18	1.10%	75
May 22, 2026	27.88	27.88	27.88	27.88	27.87	0.35%	94
May 21, 2026	27.78	27.78	27.78	27.78	27.77	0.29%	4
May 20, 2026	27.70	27.70	27.70	27.70	27.69	0.86%	4
May 19, 2026	27.53	27.53	27.47	27.47	27.46	-0.49%	509
May 18, 2026	27.60	27.60	27.60	27.60	27.59	-0.09%	-
May 15, 2026	27.63	27.63	27.63	27.63	27.62	-1.25%	-
May 14, 2026	27.98	27.98	27.98	27.98	27.97	0.71%	-
May 13, 2026	27.78	27.78	27.78	27.78	27.77	0.79%	-
May 12, 2026	27.51	27.56	27.51	27.56	27.55	-0.55%	108
May 11, 2026	27.72	27.72	27.72	27.72	27.71	-0.02%	-
May 8, 2026	27.72	27.72	27.72	27.72	27.71	0.52%	4
May 7, 2026	27.58	27.58	27.58	27.58	27.57	0.29%	-
May 6, 2026	27.50	27.50	27.50	27.50	27.49	1.71%	15
May 5, 2026	27.03	27.03	27.03	27.03	27.02	0.40%	-
May 4, 2026	26.93	26.93	26.93	26.93	26.92	0.10%	700
May 1, 2026	26.90	26.90	26.90	26.90	26.89	0.57%	-
Apr 30, 2026	26.75	26.75	26.75	26.75	26.74	1.43%	-
Apr 29, 2026	26.37	26.37	26.37	26.37	26.36	0.09%	-
Apr 28, 2026	26.35	26.35	26.35	26.35	26.34	-0.88%	-
Apr 27, 2026	26.59	26.59	26.58	26.58	26.57	-	332
Apr 24, 2026	26.58	26.58	26.58	26.58	26.57	1.01%	25
Apr 23, 2026	26.32	26.32	26.32	26.32	26.31	-0.40%	-
Apr 22, 2026	26.42	26.42	26.42	26.42	26.41	1.35%	-
Apr 21, 2026	26.07	26.07	26.07	26.07	26.06	-0.58%	134
Apr 20, 2026	26.22	26.22	26.22	26.22	26.21	-0.58%	-
Apr 17, 2026	26.38	26.38	26.38	26.38	26.37	1.54%	444
Apr 16, 2026	25.98	25.98	25.98	25.98	25.97	0.35%	2
Apr 15, 2026	25.88	25.88	25.88	25.88	25.87	1.12%	10
Apr 14, 2026	25.60	25.60	25.60	25.60	25.59	1.60%	253
Apr 13, 2026	25.20	25.20	25.20	25.20	25.19	1.32%	42
Apr 10, 2026	24.87	24.87	24.87	24.87	24.86	0.02%	-
Apr 9, 2026	24.86	24.86	24.86	24.86	24.85	0.60%	-