Globus Power Generation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.75	13.75	12.56	12.64	12.64	1.12%	1,294
Jul 30, 2026	12.55	12.55	12.20	12.50	12.50	-	1,975
Jul 29, 2026	12.50	12.62	12.50	12.50	12.50	-	2,751
Jul 28, 2026	12.00	12.95	12.00	12.50	12.50	0.81%	2,881
Jul 27, 2026	12.13	12.97	12.13	12.40	12.40	-3.65%	3,569
Jul 24, 2026	13.90	13.90	12.40	12.87	12.87	-4.60%	11,062
Jul 23, 2026	14.90	14.90	12.95	13.49	13.49	3.13%	9,136
Jul 22, 2026	12.44	13.30	12.26	13.08	13.08	4.64%	16,095
Jul 21, 2026	12.22	12.98	12.22	12.50	12.50	1.13%	7,359
Jul 20, 2026	12.64	13.48	12.21	12.36	12.36	-1.75%	2,485
Jul 17, 2026	13.00	13.00	12.12	12.58	12.58	1.37%	5,179
Jul 16, 2026	13.13	13.13	12.25	12.41	12.41	-6.41%	14,962
Jul 15, 2026	12.40	13.40	12.40	13.26	13.26	0.76%	7,014
Jul 14, 2026	13.25	13.25	12.72	13.16	13.16	0.23%	3,075
Jul 13, 2026	13.30	13.45	12.45	13.13	13.13	-1.20%	10,227
Jul 10, 2026	12.75	13.49	12.11	13.29	13.29	7.96%	8,767
Jul 9, 2026	12.21	12.74	12.21	12.31	12.31	-2.15%	4,335
Jul 8, 2026	12.51	12.90	12.20	12.58	12.58	1.53%	4,328
Jul 7, 2026	12.69	13.05	12.32	12.39	12.39	-1.82%	6,977
Jul 6, 2026	12.83	12.83	12.12	12.62	12.62	2.10%	7,054
Jul 3, 2026	12.02	12.67	12.02	12.36	12.36	2.06%	3,261
Jul 2, 2026	12.60	12.60	11.76	12.11	12.11	-0.90%	9,145
Jul 1, 2026	12.61	12.61	12.01	12.22	12.22	-1.13%	10,210
Jun 30, 2026	12.96	12.96	12.00	12.36	12.36	-0.96%	10,921
Jun 29, 2026	14.23	14.23	11.76	12.48	12.48	-12.30%	50,505
Jun 25, 2026	14.74	14.74	13.90	14.23	14.23	-0.35%	7,569
Jun 24, 2026	14.50	15.65	13.59	14.28	14.28	8.84%	106,558
Jun 23, 2026	13.49	13.50	13.07	13.12	13.12	-0.08%	4,125
Jun 22, 2026	13.34	13.58	13.09	13.13	13.13	-1.57%	5,449
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