GLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	28.70	28.84	28.70	28.69	-	-	7
Aug 6, 2026	28.69	28.69	28.69	28.69	28.69	-0.83%	12
Aug 5, 2026	28.93	28.93	28.93	28.93	28.93	0.34%	16
Aug 4, 2026	28.83	28.83	28.83	28.83	28.83	2.28%	10
Aug 3, 2026	28.18	28.18	28.18	28.18	28.18	1.55%	10
Jul 31, 2026	27.75	27.75	27.75	27.75	27.75	1.17%	194
Jul 30, 2026	27.43	27.43	27.43	27.43	27.43	0.50%	14
Jul 29, 2026	27.30	27.30	27.30	27.30	27.30	0.33%	10
Jul 28, 2026	27.21	27.21	27.21	27.21	27.21	0.04%	10
Jul 27, 2026	27.20	27.20	27.20	27.20	27.20	-0.18%	13
Jul 24, 2026	27.25	27.25	27.25	27.25	27.25	0.15%	57
Jul 23, 2026	27.21	27.21	27.21	27.21	27.21	-1.66%	10
Jul 22, 2026	27.67	27.67	27.67	27.67	27.67	-0.17%	10
Jul 21, 2026	27.71	27.71	27.71	27.71	27.71	0.39%	11
Jul 20, 2026	27.61	27.61	27.61	27.61	27.61	0.29%	191
Jul 17, 2026	27.53	27.53	27.53	27.53	27.53	-1.43%	12
Jul 16, 2026	27.93	27.93	27.93	27.93	27.93	-0.61%	10
Jul 15, 2026	28.10	28.10	28.10	28.10	28.10	0.32%	11
Jul 14, 2026	28.01	28.01	28.01	28.01	28.01	0.18%	10
Jul 13, 2026	27.96	27.96	27.96	27.96	27.96	-0.45%	10
Jul 10, 2026	28.08	28.08	28.08	28.08	28.08	0.37%	10
Jul 9, 2026	27.98	27.98	27.98	27.98	27.98	1.14%	79
Jul 8, 2026	27.66	27.66	27.66	27.66	27.66	-0.22%	10
Jul 7, 2026	27.72	27.72	27.72	27.72	27.72	-0.88%	11
Jul 6, 2026	27.97	27.97	27.97	27.97	27.97	1.19%	10
Jul 2, 2026	27.64	27.64	27.64	27.64	27.64	-0.57%	11
Jul 1, 2026	27.77	27.80	27.77	27.80	27.80	-0.36%	238
Jun 30, 2026	27.90	27.90	27.90	27.90	27.90	1.00%	82
Jun 29, 2026	27.43	27.62	27.43	27.62	27.62	1.39%	319
Jun 26, 2026	27.24	27.24	27.24	27.24	27.24	-0.24%	17
Jun 25, 2026	27.31	27.31	27.31	27.31	27.31	0.02%	4
Jun 24, 2026	27.30	27.30	27.30	27.30	27.30	-0.48%	4
Jun 23, 2026	27.43	27.43	27.43	27.43	27.43	-1.70%	4
Jun 22, 2026	27.90	27.90	27.90	27.90	27.90	-0.77%	4
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