Globus Power Generation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	13.13	13.49	13.00	13.34	13.34	1.44%	37,477
Jun 18, 2026	13.10	13.44	13.02	13.15	13.15	0.31%	2,671
Jun 17, 2026	13.78	13.78	12.11	13.11	13.11	-2.96%	11,136
Jun 16, 2026	13.66	13.89	13.45	13.51	13.51	-1.03%	2,327
Jun 15, 2026	13.89	13.89	13.40	13.65	13.65	1.26%	4,277
Jun 12, 2026	13.73	13.73	13.21	13.48	13.48	-0.88%	3,150
Jun 11, 2026	13.10	13.99	13.10	13.60	13.60	-	1,819
Jun 10, 2026	13.25	13.80	13.25	13.60	13.60	-0.73%	8,761
Jun 9, 2026	14.04	14.04	13.13	13.70	13.70	0.44%	6,312
Jun 8, 2026	14.05	14.05	13.54	13.64	13.64	0.59%	7,731
Jun 5, 2026	14.20	14.20	13.42	13.56	13.56	-1.38%	9,954
Jun 4, 2026	14.30	14.30	13.71	13.75	13.75	-3.85%	2,522
Jun 3, 2026	14.69	14.69	13.71	14.30	14.30	2.14%	3,131
Jun 2, 2026	13.60	14.90	13.55	14.00	14.00	-	8,726
Jun 1, 2026	13.92	14.00	13.60	14.00	14.00	2.19%	3,649
May 29, 2026	14.00	14.14	13.61	13.70	13.70	-1.65%	5,197
May 27, 2026	14.90	14.90	13.75	13.93	13.93	-2.52%	3,054
May 26, 2026	14.30	14.40	13.65	14.29	14.29	2.51%	4,067
May 25, 2026	14.40	14.40	13.47	13.94	13.94	0.29%	3,191
May 22, 2026	13.51	14.09	13.51	13.90	13.90	2.96%	3,610
May 21, 2026	13.10	13.65	13.00	13.50	13.50	0.15%	2,684
May 20, 2026	14.40	14.40	13.03	13.48	13.48	0.60%	7,868
May 19, 2026	13.42	13.42	13.00	13.40	13.40	-0.59%	2,001
May 18, 2026	13.75	13.75	13.00	13.48	13.48	-3.71%	4,414
May 15, 2026	14.08	14.08	13.70	14.00	14.00	-0.57%	7,122
May 14, 2026	14.26	14.26	13.61	14.08	14.08	0.72%	2,290
May 13, 2026	14.35	14.75	13.61	13.98	13.98	1.16%	3,328
May 12, 2026	14.69	14.69	13.71	13.82	13.82	-1.85%	10,188
May 11, 2026	14.89	14.89	13.65	14.08	14.08	-2.90%	6,986
May 8, 2026	14.16	14.71	14.16	14.50	14.50	2.55%	4,298
May 7, 2026	14.68	14.97	14.03	14.14	14.14	-1.74%	2,129
May 6, 2026	14.25	14.94	14.11	14.39	14.39	-2.77%	10,236
May 5, 2026	14.50	14.99	14.24	14.80	14.80	2.21%	4,307
May 4, 2026	14.53	14.99	14.15	14.48	14.48	-0.82%	8,731
Apr 30, 2026	14.70	14.70	14.21	14.60	14.60	-0.68%	6,316
Apr 29, 2026	14.30	15.78	14.30	14.70	14.70	2.65%	13,804
Apr 28, 2026	14.11	15.00	14.11	14.32	14.32	-0.97%	12,327
Apr 27, 2026	15.19	15.50	14.01	14.46	14.46	-2.89%	9,600
Apr 24, 2026	16.10	16.10	14.35	14.89	14.89	2.06%	6,681
Apr 23, 2026	14.06	14.99	14.00	14.59	14.59	3.77%	10,794
Apr 22, 2026	14.23	14.99	13.51	14.06	14.06	-1.19%	9,375
Apr 21, 2026	15.50	15.50	13.90	14.23	14.23	-7.72%	20,381
Apr 20, 2026	14.51	15.50	14.31	15.42	15.42	4.33%	23,812
Apr 17, 2026	15.50	15.50	14.51	14.78	14.78	1.72%	12,825
Apr 16, 2026	14.54	14.57	13.80	14.53	14.53	-2.22%	16,552
Apr 15, 2026	14.40	15.90	13.60	14.86	14.86	7.14%	22,842
Apr 13, 2026	14.00	14.12	13.00	13.87	13.87	0.80%	8,371
Apr 10, 2026	12.60	13.90	12.60	13.76	13.76	3.46%	7,022
Apr 9, 2026	13.66	13.85	13.20	13.30	13.30	-0.67%	5,946
Apr 8, 2026	14.23	14.23	13.35	13.39	13.39	-	5,024