GLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	27.90	27.90	27.90	27.90	27.90	-0.33%	10
Sep 15, 2026	28.05	28.05	27.99	27.99	27.99	-0.77%	2,012
Sep 14, 2026	28.21	28.21	28.21	28.21	28.21	-0.30%	511
Sep 11, 2026	28.30	28.30	28.30	28.30	28.30	1.06%	10
Sep 10, 2026	28.00	28.00	28.00	28.00	28.00	-0.84%	14
Sep 9, 2026	28.24	28.24	28.24	28.24	28.24	-0.35%	10
Sep 8, 2026	28.40	28.40	28.33	28.33	28.33	-0.47%	1,410
Sep 4, 2026	28.47	28.47	28.47	28.47	28.47	-0.06%	11
Sep 3, 2026	28.48	28.48	28.48	28.48	28.48	1.25%	10
Sep 2, 2026	28.14	28.14	28.14	28.14	28.13	0.32%	10
Sep 1, 2026	28.05	28.05	28.05	28.05	28.04	-1.17%	16
Aug 31, 2026	28.38	28.38	28.38	28.38	28.37	-0.41%	13
Aug 28, 2026	28.50	28.50	28.50	28.50	28.49	-0.15%	10
Aug 27, 2026	28.54	28.54	28.54	28.54	28.53	0.83%	10
Aug 26, 2026	28.31	28.31	28.31	28.31	28.30	-0.08%	10
Aug 25, 2026	28.33	28.33	28.33	28.33	28.32	0.50%	13
Aug 24, 2026	28.19	28.19	28.19	28.19	28.18	-0.28%	10
Aug 21, 2026	28.27	28.27	28.27	28.27	28.26	0.66%	10
Aug 20, 2026	28.23	28.23	28.09	28.09	28.08	-0.67%	343
Aug 19, 2026	28.27	28.27	28.27	28.27	28.27	-0.19%	10
Aug 18, 2026	28.33	28.33	28.33	28.33	28.32	-1.17%	11
Aug 17, 2026	28.66	28.66	28.66	28.66	28.65	-0.52%	10
Aug 14, 2026	28.77	28.81	28.77	28.81	28.80	-0.41%	157
Aug 13, 2026	28.76	28.93	28.76	28.93	28.92	0.74%	344
Aug 12, 2026	28.72	28.72	28.72	28.72	28.71	0.37%	12
Aug 11, 2026	28.61	28.61	28.61	28.61	28.60	-0.51%	31
Aug 10, 2026	28.76	28.76	28.76	28.76	28.75	-0.19%	11
Aug 7, 2026	28.81	28.81	28.81	28.81	28.80	0.44%	110
Aug 6, 2026	28.69	28.69	28.69	28.69	28.68	-0.83%	12
Aug 5, 2026	28.93	28.93	28.93	28.93	28.92	0.34%	16
Aug 4, 2026	28.83	28.83	28.83	28.83	28.82	2.28%	10
Aug 3, 2026	28.18	28.18	28.18	28.18	28.17	1.55%	10
Jul 31, 2026	27.75	27.75	27.75	27.75	27.74	1.17%	194
Jul 30, 2026	27.43	27.43	27.43	27.43	27.42	0.50%	14
Jul 29, 2026	27.30	27.30	27.30	27.30	27.29	0.33%	10
Jul 28, 2026	27.21	27.21	27.21	27.21	27.20	0.04%	10
Jul 27, 2026	27.20	27.20	27.20	27.20	27.19	-0.18%	13
Jul 24, 2026	27.25	27.25	27.25	27.25	27.24	0.15%	57
Jul 23, 2026	27.21	27.21	27.21	27.21	27.20	-1.66%	10
Jul 22, 2026	27.67	27.67	27.67	27.67	27.66	-0.17%	10
Jul 21, 2026	27.71	27.71	27.71	27.71	27.70	0.39%	11
Jul 20, 2026	27.61	27.61	27.61	27.61	27.60	0.29%	191
Jul 17, 2026	27.53	27.53	27.53	27.53	27.52	-1.43%	12
Jul 16, 2026	27.93	27.93	27.93	27.93	27.92	-0.61%	10
Jul 15, 2026	28.10	28.10	28.10	28.10	28.09	0.32%	11
Jul 14, 2026	28.01	28.01	28.01	28.01	28.00	0.18%	10
Jul 13, 2026	27.96	27.96	27.96	27.96	27.95	-0.45%	10
Jul 10, 2026	28.08	28.08	28.08	28.08	28.07	0.37%	10
Jul 9, 2026	27.98	27.98	27.98	27.98	27.97	1.14%	79
Jul 8, 2026	27.66	27.66	27.66	27.66	27.65	-0.22%	10