Globe Multi Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	17.64	17.64	15.25	15.97	15.97	-5.05%	24,886
Mar 6, 2026	16.77	16.90	16.05	16.82	16.82	0.48%	16,794
Mar 5, 2026	17.00	17.00	15.85	16.74	16.74	4.10%	33,161
Mar 4, 2026	17.84	17.84	15.21	16.08	16.08	-3.37%	46,820
Mar 2, 2026	15.43	17.80	15.43	16.64	16.64	-2.92%	66,235
Feb 27, 2026	18.40	18.40	16.85	17.14	17.14	-2.67%	24,807
Feb 26, 2026	18.45	18.45	17.40	17.61	17.61	-1.40%	12,757
Feb 25, 2026	18.40	18.40	17.50	17.86	17.86	0.17%	15,845
Feb 24, 2026	17.20	17.89	16.55	17.83	17.83	4.70%	39,192
Feb 23, 2026	18.38	18.38	16.85	17.03	17.03	-4.00%	25,252
Feb 20, 2026	18.05	18.05	17.60	17.74	17.74	1.20%	14,126
Feb 19, 2026	18.29	18.29	17.02	17.53	17.53	-3.04%	28,651
Feb 18, 2026	18.39	18.40	17.51	18.08	18.08	2.03%	24,263
Feb 17, 2026	18.43	18.43	17.33	17.72	17.72	-3.38%	23,786
Feb 16, 2026	18.57	18.71	17.30	18.34	18.34	2.69%	13,328
Feb 13, 2026	18.79	18.89	17.50	17.86	17.86	-3.98%	32,907
Feb 12, 2026	19.28	19.28	18.41	18.60	18.60	-1.33%	27,758
Feb 11, 2026	19.45	19.65	18.41	18.85	18.85	-0.74%	25,469
Feb 10, 2026	18.80	19.74	18.40	18.99	18.99	0.69%	28,697
Feb 9, 2026	20.90	21.00	18.70	18.86	18.86	-6.36%	51,668
Feb 6, 2026	20.37	20.37	19.50	20.14	20.14	0.75%	6,232
Feb 5, 2026	20.50	21.49	18.60	19.99	19.99	-2.49%	18,928
Feb 4, 2026	20.34	20.76	19.53	20.50	20.50	2.81%	21,561
Feb 3, 2026	20.04	20.48	19.60	19.94	19.94	2.20%	8,716
Feb 2, 2026	20.29	20.29	18.90	19.51	19.51	0.83%	12,066
Feb 1, 2026	20.45	20.45	19.03	19.35	19.35	-2.12%	7,703
Jan 30, 2026	20.74	20.74	19.71	19.77	19.77	-4.68%	19,637
Jan 29, 2026	20.50	21.00	19.58	20.74	20.74	1.72%	14,209
Jan 28, 2026	20.17	20.98	19.82	20.39	20.39	-0.92%	5,367
Jan 27, 2026	20.50	21.00	19.80	20.58	20.58	1.88%	13,586
Jan 23, 2026	20.85	20.85	19.52	20.20	20.20	0.45%	9,223
Jan 22, 2026	20.04	20.78	19.30	20.11	20.11	0.35%	6,759
Jan 21, 2026	18.72	20.37	18.72	20.04	20.04	1.73%	18,211
Jan 20, 2026	20.00	21.39	19.66	19.70	19.70	-4.78%	11,641
Jan 19, 2026	20.84	20.84	19.92	20.69	20.69	4.23%	44,693
Jan 16, 2026	19.80	19.85	19.29	19.85	19.85	4.97%	19,032
Jan 14, 2026	18.30	18.91	17.50	18.91	18.91	5.00%	24,944
Jan 13, 2026	19.40	19.40	18.01	18.01	18.01	-4.96%	34,132
Jan 12, 2026	19.94	19.95	18.95	18.95	18.95	-4.96%	36,884
Jan 9, 2026	21.10	21.10	19.65	19.94	19.94	-2.64%	14,776
Jan 8, 2026	20.68	21.13	20.01	20.48	20.48	-0.97%	13,693
Jan 7, 2026	20.80	21.40	20.65	20.68	20.68	-2.13%	21,541
Jan 6, 2026	22.00	22.00	20.85	21.13	21.13	-0.47%	24,120
Jan 5, 2026	21.10	21.29	20.95	21.23	21.23	2.56%	30,487
Jan 2, 2026	21.30	21.30	20.44	20.70	20.70	-0.72%	29,965
Jan 1, 2026	21.50	21.50	20.78	20.85	20.85	-1.47%	15,793
Dec 31, 2025	21.15	21.68	20.80	21.16	21.16	0.05%	15,336
Dec 30, 2025	21.00	21.40	20.53	21.15	21.15	0.28%	17,224
Dec 29, 2025	21.70	21.70	20.54	21.09	21.09	0.52%	24,817
Dec 26, 2025	21.30	21.60	20.02	20.98	20.98	1.25%	10,485