Globe International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	2.46	2.47	2.45	2.47	2.47	6.93%	76
Aug 4, 2026	2.27	2.31	2.27	2.31	2.31	3.12%	4,043
Jul 31, 2026	2.24	2.24	2.24	2.24	2.24	-	522
Jul 30, 2026	2.24	2.24	2.24	2.24	2.24	-3.03%	428
Jul 29, 2026	2.24	2.31	2.24	2.31	2.31	3.12%	734
Jul 28, 2026	2.31	2.31	2.24	2.24	2.24	-	577
Jul 27, 2026	2.24	2.24	2.24	2.24	2.24	-2.18%	413
Jul 24, 2026	2.29	2.29	2.29	2.29	2.29	-0.87%	651
Jul 23, 2026	2.39	2.39	2.29	2.31	2.31	-3.35%	1,348
Jul 21, 2026	2.39	2.39	2.39	2.39	2.39	-	2
Jul 20, 2026	2.39	2.39	2.39	2.39	2.39	-	3
Jul 16, 2026	2.39	2.39	2.39	2.39	2.39	4.37%	8,218
Jul 14, 2026	2.26	2.29	2.26	2.29	2.29	2.23%	1,939
Jul 13, 2026	2.25	2.26	2.24	2.24	2.24	-0.88%	18,789
Jul 10, 2026	2.26	2.26	2.26	2.26	2.26	-	137
Jul 9, 2026	2.26	2.26	2.26	2.26	2.26	-	234
Jul 8, 2026	2.26	2.26	2.24	2.26	2.26	-	814
Jul 7, 2026	2.26	2.26	2.25	2.26	2.26	0.44%	1,215
Jul 6, 2026	2.26	2.26	2.24	2.25	2.25	-1.75%	1,526
Jul 3, 2026	2.28	2.29	2.25	2.29	2.29	0.44%	839
Jul 2, 2026	2.28	2.28	2.28	2.28	2.28	-	16
Jul 1, 2026	2.28	2.29	2.28	2.28	2.28	0.88%	928
Jun 30, 2026	2.28	2.28	2.26	2.26	2.26	2.26%	1,168
Jun 29, 2026	2.21	2.21	2.21	2.21	2.21	-	11
Jun 26, 2026	2.20	2.21	2.20	2.21	2.21	-0.45%	5,275
Jun 24, 2026	2.25	2.25	2.20	2.22	2.22	0.91%	858
Jun 23, 2026	2.26	2.26	2.20	2.20	2.20	-2.22%	4,666
Jun 22, 2026	2.45	2.45	2.25	2.25	2.25	-8.54%	3,224
Jun 19, 2026	2.47	2.47	2.46	2.46	2.46	-	1,683
Jun 17, 2026	2.50	2.50	2.45	2.46	2.46	0.41%	1,104
Jun 16, 2026	2.35	2.45	2.35	2.45	2.45	4.26%	497
Jun 15, 2026	2.31	2.35	2.30	2.35	2.35	5.86%	2,977
Jun 12, 2026	2.26	2.26	2.20	2.22	2.22	-3.48%	8,367
Jun 11, 2026	2.25	2.30	2.20	2.30	2.30	-4.96%	3,000
Jun 10, 2026	2.42	2.42	2.42	2.42	2.42	-	91
Jun 9, 2026	2.42	2.42	2.42	2.42	2.42	-	3,500
Jun 5, 2026	2.42	2.42	2.40	2.42	2.42	-	5,703
Jun 4, 2026	2.45	2.45	2.42	2.42	2.42	-6.56%	1,567
Jun 2, 2026	2.60	2.60	2.59	2.59	2.59	-	4,752
May 29, 2026	2.60	2.60	2.59	2.59	2.59	-	362
May 28, 2026	2.59	2.59	2.58	2.59	2.59	-	4,668
May 25, 2026	2.59	2.60	2.59	2.59	2.59	-0.38%	4,443
May 22, 2026	2.60	2.61	2.59	2.60	2.60	-	5,152
May 21, 2026	2.48	2.60	2.45	2.60	2.60	-	2,375
May 19, 2026	2.60	2.60	2.60	2.60	2.60	6.12%	384
May 14, 2026	2.47	2.47	2.45	2.45	2.45	-0.81%	865
May 13, 2026	2.51	2.51	2.47	2.47	2.47	-1.59%	36
May 8, 2026	2.56	2.56	2.51	2.51	2.51	-1.95%	3,194
May 7, 2026	2.54	2.56	2.54	2.56	2.56	1.19%	18
May 4, 2026	2.52	2.53	2.52	2.53	2.53	0.80%	1,998