Globe International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.71	2.71	2.71	2.71	2.71	-5.24%	2,381
Sep 15, 2026	2.80	2.86	2.60	2.86	2.86	-7.74%	2,635
Sep 11, 2026	3.10	3.10	3.10	3.10	3.10	-1.59%	370
Sep 10, 2026	3.15	3.15	3.15	3.15	3.15	7.51%	31
Sep 9, 2026	3.17	3.18	3.06	3.06	2.93	-7.27%	10,810
Sep 8, 2026	3.15	3.30	3.13	3.30	3.16	7.14%	27,251
Sep 7, 2026	3.04	3.08	3.03	3.08	2.95	1.65%	1,412
Sep 4, 2026	2.86	3.03	2.86	3.03	2.90	6.32%	18,085
Sep 3, 2026	2.90	2.90	2.85	2.85	2.73	-	640
Sep 2, 2026	2.95	2.95	2.85	2.85	2.73	-3.39%	2,649
Sep 1, 2026	2.82	2.95	2.81	2.95	2.82	4.61%	321
Aug 31, 2026	2.95	2.95	2.81	2.82	2.70	-5.05%	2,722
Aug 28, 2026	2.97	2.97	2.80	2.97	2.84	-0.34%	3,190
Aug 27, 2026	2.55	3.00	2.55	2.98	2.85	24.17%	15,108
Aug 26, 2026	2.55	2.55	2.35	2.40	2.30	2.13%	1,931
Aug 24, 2026	2.34	2.35	2.34	2.35	2.25	0.43%	990
Aug 18, 2026	2.35	2.35	2.34	2.34	2.24	-	408
Aug 17, 2026	2.34	2.34	2.34	2.34	2.24	-0.43%	34
Aug 12, 2026	2.33	2.35	2.33	2.35	2.25	0.86%	338
Aug 10, 2026	2.35	2.35	2.33	2.33	2.23	-0.85%	275
Aug 7, 2026	2.47	2.47	2.35	2.35	2.25	-4.86%	11,222
Aug 5, 2026	2.46	2.47	2.45	2.47	2.37	6.93%	76
Aug 4, 2026	2.27	2.31	2.27	2.31	2.21	3.12%	4,043
Jul 31, 2026	2.24	2.24	2.24	2.24	2.14	-	522
Jul 30, 2026	2.24	2.24	2.24	2.24	2.14	-3.03%	428
Jul 29, 2026	2.24	2.31	2.24	2.31	2.21	3.12%	734
Jul 28, 2026	2.31	2.31	2.24	2.24	2.14	-	577
Jul 27, 2026	2.24	2.24	2.24	2.24	2.14	-2.18%	413
Jul 24, 2026	2.29	2.29	2.29	2.29	2.19	-0.87%	651
Jul 23, 2026	2.39	2.39	2.29	2.31	2.21	-3.35%	1,348
Jul 21, 2026	2.39	2.39	2.39	2.39	2.29	-	2
Jul 20, 2026	2.39	2.39	2.39	2.39	2.29	-	3
Jul 16, 2026	2.39	2.39	2.39	2.39	2.29	4.37%	8,218
Jul 14, 2026	2.26	2.29	2.26	2.29	2.19	2.23%	1,939
Jul 13, 2026	2.25	2.26	2.24	2.24	2.14	-0.88%	18,789
Jul 10, 2026	2.26	2.26	2.26	2.26	2.16	-	137
Jul 9, 2026	2.26	2.26	2.26	2.26	2.16	-	234
Jul 8, 2026	2.26	2.26	2.24	2.26	2.16	-	814
Jul 7, 2026	2.26	2.26	2.25	2.26	2.16	0.44%	1,215
Jul 6, 2026	2.26	2.26	2.24	2.25	2.15	-1.75%	1,526
Jul 3, 2026	2.28	2.29	2.25	2.29	2.19	0.44%	839
Jul 2, 2026	2.28	2.28	2.28	2.28	2.18	-	16
Jul 1, 2026	2.28	2.29	2.28	2.28	2.18	0.88%	928
Jun 30, 2026	2.28	2.28	2.26	2.26	2.16	2.26%	1,168
Jun 29, 2026	2.21	2.21	2.21	2.21	2.12	-	11
Jun 26, 2026	2.20	2.21	2.20	2.21	2.12	-0.45%	5,275
Jun 24, 2026	2.25	2.25	2.20	2.22	2.13	0.91%	858
Jun 23, 2026	2.26	2.26	2.20	2.20	2.11	-2.22%	4,666
Jun 22, 2026	2.45	2.45	2.25	2.25	2.15	-8.54%	3,224
Jun 19, 2026	2.47	2.47	2.46	2.46	2.36	-	1,683