GLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	29.18	29.18	29.18	29.18	29.18	0.69%	14
Oct 5, 2026	28.98	28.98	28.98	28.98	28.98	0.31%	13
Oct 2, 2026	28.89	28.89	28.89	28.89	28.89	1.05%	13
Oct 1, 2026	28.59	28.59	28.59	28.59	28.59	-0.42%	10
Sep 30, 2026	28.71	28.71	28.71	28.71	28.71	0.68%	10
Sep 29, 2026	28.51	28.51	28.51	28.51	28.51	-0.36%	10
Sep 28, 2026	28.62	28.62	28.62	28.62	28.62	-0.64%	10
Sep 25, 2026	28.80	28.80	28.80	28.80	28.80	0.49%	112
Sep 24, 2026	28.66	28.66	28.66	28.66	28.66	0.08%	12
Sep 23, 2026	28.64	28.64	28.64	28.64	28.64	-1.10%	10
Sep 22, 2026	28.95	28.95	28.95	28.95	28.95	0.06%	36
Sep 21, 2026	28.94	28.94	28.94	28.94	28.94	2.15%	33
Sep 18, 2026	28.33	28.33	28.33	28.33	28.33	0.13%	10
Sep 17, 2026	28.29	28.29	28.29	28.29	28.29	1.41%	10
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