Globus Power Generation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	14.00	14.00	12.80	13.39	13.39	1.59%	2,292
Apr 6, 2026	12.70	13.40	12.20	13.18	13.18	3.78%	4,541
Apr 2, 2026	12.83	13.49	12.25	12.70	12.70	-0.86%	10,526
Apr 1, 2026	12.12	13.52	11.00	12.81	12.81	13.66%	17,310
Mar 30, 2026	12.40	12.40	11.13	11.27	11.27	1.17%	8,912
Mar 27, 2026	11.42	11.55	11.09	11.14	11.14	-5.43%	11,900
Mar 25, 2026	12.09	12.09	11.65	11.78	11.78	-0.59%	2,440
Mar 24, 2026	12.15	12.19	11.51	11.85	11.85	0.34%	9,091
Mar 23, 2026	11.50	12.32	11.45	11.81	11.81	-3.91%	4,780
Mar 20, 2026	11.91	12.39	11.86	12.29	12.29	3.98%	5,016
Mar 19, 2026	12.45	12.45	11.65	11.82	11.82	-1.99%	9,679
Mar 18, 2026	12.49	12.49	11.80	12.06	12.06	-1.23%	13,167
Mar 17, 2026	12.53	12.95	11.90	12.21	12.21	-2.55%	10,602
Mar 16, 2026	12.20	12.70	12.20	12.53	12.53	0.24%	6,836