Globe Multi Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.81	18.17	17.30	17.96	17.96	4.00%	14,995
Aug 20, 2026	18.40	18.70	17.22	17.27	17.27	-7.05%	28,511
Aug 19, 2026	18.80	18.80	18.10	18.58	18.58	0.60%	4,821
Aug 18, 2026	19.04	19.04	17.81	18.47	18.47	0.22%	5,754
Aug 17, 2026	18.24	18.47	17.66	18.43	18.43	2.28%	11,453
Aug 14, 2026	18.25	18.48	17.40	18.02	18.02	0.17%	50,164
Aug 13, 2026	18.51	19.95	17.51	17.99	17.99	-4.51%	52,199
Aug 12, 2026	19.38	19.89	18.70	18.84	18.84	-2.18%	9,581
Aug 11, 2026	19.85	20.00	18.50	19.26	19.26	0.63%	15,257
Aug 10, 2026	19.49	19.99	18.10	19.14	19.14	-1.80%	19,160
Aug 7, 2026	19.45	20.46	19.20	19.49	19.49	-3.51%	16,435
Aug 6, 2026	21.13	21.13	19.81	20.20	20.20	-1.32%	14,504
Aug 5, 2026	19.61	20.90	19.61	20.47	20.47	1.89%	12,451
Aug 4, 2026	19.50	20.16	19.23	20.09	20.09	4.64%	19,962
Aug 3, 2026	20.30	20.30	18.90	19.20	19.20	-1.23%	5,472
Jul 31, 2026	19.50	19.89	18.86	19.44	19.44	-0.82%	8,130
Jul 30, 2026	19.97	20.00	19.06	19.60	19.60	-0.76%	6,129
Jul 29, 2026	20.39	20.39	19.50	19.75	19.75	-0.35%	13,727
Jul 28, 2026	19.60	20.60	19.41	19.82	19.82	-0.90%	7,151
Jul 27, 2026	20.97	20.97	19.45	20.00	20.00	-0.40%	15,007
Jul 24, 2026	20.05	20.20	19.36	20.08	20.08	0.60%	14,807
Jul 23, 2026	20.32	20.32	19.07	19.96	19.96	1.94%	6,690
Jul 22, 2026	18.71	19.72	18.70	19.58	19.58	3.38%	16,585
Jul 21, 2026	18.71	19.49	18.66	18.94	18.94	-2.27%	14,150
Jul 20, 2026	19.32	19.99	18.36	19.38	19.38	0.31%	14,648
Jul 17, 2026	19.94	20.00	19.25	19.32	19.32	-2.96%	4,232
Jul 16, 2026	19.88	20.35	19.10	19.91	19.91	0.15%	3,004
Jul 15, 2026	19.81	20.97	19.41	19.88	19.88	-2.69%	26,467
Jul 14, 2026	20.97	20.97	19.74	20.43	20.43	1.44%	12,049
Jul 13, 2026	19.73	20.63	19.50	20.14	20.14	2.49%	14,564
Jul 10, 2026	19.97	19.97	18.87	19.65	19.65	0.36%	8,982
Jul 9, 2026	19.00	19.84	18.50	19.58	19.58	1.03%	9,079
Jul 8, 2026	19.95	19.95	18.53	19.38	19.38	-0.15%	16,954
Jul 7, 2026	19.85	20.13	18.61	19.41	19.41	-0.82%	10,523
Jul 6, 2026	19.09	19.70	18.65	19.57	19.57	2.51%	8,653
Jul 3, 2026	19.50	19.50	18.76	19.09	19.09	-1.39%	7,385
Jul 2, 2026	18.66	19.37	18.66	19.36	19.36	2.98%	9,555
Jul 1, 2026	20.24	20.24	18.66	18.80	18.80	-4.28%	34,451
Jun 30, 2026	20.17	20.55	19.52	19.64	19.64	-2.14%	9,612
Jun 29, 2026	20.63	20.63	19.70	20.07	20.07	-2.71%	6,024
Jun 25, 2026	21.38	21.38	20.07	20.63	20.63	-1.01%	7,173
Jun 24, 2026	21.09	21.79	20.50	20.84	20.84	-1.79%	6,892
Jun 23, 2026	21.00	22.15	21.00	21.22	21.22	-1.76%	7,631
Jun 22, 2026	22.45	22.49	21.10	21.60	21.60	0.33%	19,259
Jun 19, 2026	21.95	22.36	21.02	21.53	21.53	-1.91%	7,619
Jun 18, 2026	21.52	22.22	20.74	21.95	21.95	1.53%	11,806
Jun 17, 2026	21.79	22.14	21.11	21.62	21.62	-0.83%	9,520
Jun 16, 2026	22.05	22.05	20.67	21.80	21.80	3.76%	22,921
Jun 15, 2026	20.74	21.01	20.30	21.01	21.01	5.00%	14,724
Jun 12, 2026	19.92	20.65	19.92	20.01	20.01	0.45%	7,266