Global Masters Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	2.91	2.91	2.91	2.91	2.91	0.69%	1
Jul 13, 2026	2.89	2.89	2.89	2.89	2.89	0.35%	5
Jul 10, 2026	2.88	2.88	2.88	2.88	2.88	-1.71%	1,592
Jul 8, 2026	2.93	2.93	2.93	2.93	2.93	0.34%	1
Jul 6, 2026	2.92	2.92	2.92	2.92	2.92	0.69%	3,233
Jul 2, 2026	2.90	2.90	2.90	2.90	2.90	0.69%	1,401
Jun 30, 2026	2.88	2.88	2.88	2.88	2.88	1.05%	3,437
Jun 29, 2026	2.85	3.01	2.85	2.85	2.85	-	11,977
Jun 26, 2026	2.85	2.85	2.85	2.85	2.85	1.06%	4,566
Jun 25, 2026	2.85	2.85	2.82	2.82	2.82	2.17%	12,311
Jun 23, 2026	2.79	2.79	2.76	2.76	2.76	-1.08%	11,000
Jun 22, 2026	2.79	2.99	2.79	2.79	2.79	1.09%	5,493
Jun 19, 2026	2.76	2.76	2.76	2.76	2.76	-	700
Jun 16, 2026	2.76	2.76	2.76	2.76	2.76	-	250
Jun 15, 2026	2.79	2.79	2.76	2.76	2.76	-1.08%	12,079
Jun 12, 2026	2.79	2.79	2.79	2.79	2.79	-0.71%	263
Jun 9, 2026	2.84	2.84	2.81	2.81	2.81	-0.35%	250
Jun 2, 2026	2.82	2.82	2.82	2.82	2.82	0.71%	1
May 28, 2026	2.81	2.81	2.80	2.80	2.80	-	1,892
May 27, 2026	2.82	2.82	2.80	2.80	2.80	-	227
May 20, 2026	2.84	2.84	2.80	2.80	2.80	-1.75%	26,516
May 19, 2026	2.85	2.85	2.85	2.85	2.85	-	15,079
May 18, 2026	2.85	2.85	2.85	2.85	2.85	0.35%	3,189
May 15, 2026	2.85	2.85	2.84	2.84	2.84	-0.35%	151
May 13, 2026	2.85	2.85	2.85	2.85	2.85	0.35%	150
May 12, 2026	2.84	2.85	2.84	2.84	2.84	-	30,776
May 8, 2026	2.80	2.84	2.80	2.84	2.84	-	3,757
May 7, 2026	2.85	2.85	2.84	2.84	2.84	-	4,393
May 5, 2026	2.84	2.84	2.84	2.84	2.84	-0.70%	19,795
May 1, 2026	2.87	2.87	2.86	2.86	2.86	-	64
Apr 30, 2026	2.89	2.89	2.86	2.86	2.86	-0.35%	493
Apr 27, 2026	2.90	2.90	2.87	2.87	2.87	-0.69%	4,050
Apr 24, 2026	2.90	2.90	2.89	2.89	2.89	-2.03%	10,000
Apr 23, 2026	2.95	2.95	2.95	2.95	2.95	-1.34%	6,586
Apr 22, 2026	2.97	3.00	2.97	2.99	2.99	0.67%	6,070
Apr 21, 2026	2.96	2.97	2.96	2.97	2.97	0.68%	166
Apr 20, 2026	2.95	2.95	2.95	2.95	2.95	-	388
Apr 16, 2026	2.95	2.95	2.95	2.95	2.95	-1.34%	600
Apr 15, 2026	2.95	2.99	2.95	2.99	2.99	3.10%	28,087
Apr 13, 2026	2.92	2.92	2.90	2.90	2.90	-1.69%	2,501
Apr 10, 2026	2.95	2.95	2.95	2.95	2.95	1.72%	500
Mar 30, 2026	2.91	2.91	2.90	2.90	2.90	-	3,286
Mar 25, 2026	2.91	2.91	2.90	2.90	2.90	-	10,793
Mar 23, 2026	2.90	2.90	2.90	2.90	2.90	-0.68%	1,447
Mar 20, 2026	2.92	2.92	2.92	2.92	2.92	-	1,239
Mar 19, 2026	2.94	2.94	2.92	2.92	2.92	-0.68%	11,439
Mar 18, 2026	2.96	2.96	2.94	2.94	2.94	-1.34%	17,627
Mar 17, 2026	3.01	3.01	2.98	2.98	2.98	-1.65%	8,269
Mar 16, 2026	3.03	3.03	3.03	3.03	3.03	1.00%	2,000
Mar 13, 2026	3.02	3.02	3.00	3.00	3.00	-0.33%	7,558