Global Masters Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.65	2.65	2.65	2.65	2.65	-0.38%	3,735
Oct 2, 2026	2.67	2.67	2.66	2.66	2.66	-0.37%	22,348
Oct 1, 2026	2.68	2.68	2.67	2.67	2.67	-0.37%	5,000
Sep 29, 2026	2.68	2.70	2.68	2.68	2.68	-	14,633
Sep 28, 2026	2.73	2.73	2.68	2.68	2.68	-2.90%	19,072
Sep 24, 2026	2.78	2.78	2.76	2.76	2.76	-0.72%	24,552
Sep 21, 2026	2.79	2.79	2.78	2.78	2.78	0.36%	16,983
Sep 18, 2026	2.77	2.77	2.77	2.77	2.77	-2.12%	600
Sep 15, 2026	2.88	2.88	2.83	2.83	2.83	-1.74%	13,500
Sep 14, 2026	2.88	2.88	2.88	2.88	2.88	-	174
Sep 11, 2026	2.88	2.88	2.88	2.88	2.88	-1.03%	169
Sep 10, 2026	2.88	2.93	2.88	2.91	2.91	-0.68%	443
Sep 9, 2026	2.89	2.93	2.89	2.93	2.93	1.03%	5,791
Sep 7, 2026	2.88	2.90	2.88	2.90	2.90	1.05%	1,800
Sep 4, 2026	2.87	2.87	2.87	2.87	2.87	0.70%	2
Sep 1, 2026	2.88	2.88	2.85	2.85	2.85	-1.72%	12,051
Aug 28, 2026	2.90	2.90	2.90	2.90	2.90	0.69%	10,000
Aug 27, 2026	2.88	2.88	2.88	2.88	2.88	-2.04%	242
Aug 24, 2026	2.95	2.95	2.94	2.94	2.94	2.08%	312
Aug 21, 2026	2.89	2.89	2.88	2.88	2.88	-	4,992
Aug 19, 2026	2.92	2.92	2.88	2.88	2.88	-2.04%	19,601
Aug 17, 2026	2.94	2.94	2.94	2.94	2.94	0.68%	1
Aug 13, 2026	2.92	2.92	2.92	2.92	2.92	-1.02%	297
Aug 11, 2026	2.94	2.95	2.94	2.95	2.95	-	7,796
Aug 10, 2026	2.95	2.95	2.95	2.95	2.95	1.72%	200
Aug 6, 2026	2.90	2.90	2.90	2.90	2.90	0.69%	564
Aug 4, 2026	2.88	2.88	2.88	2.88	2.88	0.70%	9,999
Aug 3, 2026	2.88	2.88	2.86	2.86	2.86	-0.69%	947
Jul 30, 2026	2.88	2.88	2.88	2.88	2.88	-	3,355
Jul 29, 2026	2.88	2.88	2.88	2.88	2.88	-	3,400
Jul 28, 2026	2.88	2.88	2.88	2.88	2.88	-	3,659
Jul 27, 2026	2.90	2.91	2.88	2.88	2.88	-	1,293
Jul 21, 2026	2.88	2.88	2.88	2.88	2.88	-1.03%	1,147
Jul 17, 2026	2.91	2.91	2.91	2.91	2.91	-	650
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