Globe Multi Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	21.55	22.40	20.60	21.24	21.24	-1.98%	73,762
Apr 15, 2026	23.66	23.66	21.45	21.67	21.67	-3.99%	158,920
Apr 13, 2026	22.57	22.57	22.57	22.57	22.57	4.98%	77,063
Apr 10, 2026	21.50	21.50	21.50	21.50	21.50	4.98%	12,998
Apr 9, 2026	20.48	20.48	20.48	20.48	20.48	4.97%	12,845
Apr 8, 2026	19.50	19.51	19.50	19.51	19.51	4.95%	18,646
Apr 7, 2026	18.59	18.59	17.10	18.59	18.59	10.00%	97,020
Apr 6, 2026	16.85	16.90	16.80	16.90	16.90	9.95%	28,809
Apr 2, 2026	14.95	15.37	14.27	15.37	15.37	9.94%	23,113
Apr 1, 2026	13.00	13.98	13.00	13.98	13.98	9.99%	23,520
Mar 30, 2026	13.89	13.89	12.40	12.71	12.71	-2.53%	39,892
Mar 27, 2026	14.32	14.32	12.92	13.04	13.04	-8.94%	37,134
Mar 25, 2026	14.70	14.80	14.00	14.32	14.32	4.15%	13,338
Mar 24, 2026	14.05	14.30	13.30	13.75	13.75	2.77%	21,033
Mar 23, 2026	14.70	14.80	13.30	13.38	13.38	-9.41%	46,820
Mar 20, 2026	15.39	15.39	14.50	14.77	14.77	-0.74%	17,074
Mar 19, 2026	15.10	15.85	13.80	14.88	14.88	-2.11%	30,553
Mar 18, 2026	15.85	15.98	14.61	15.20	15.20	-0.72%	37,810
Mar 17, 2026	15.89	15.90	15.05	15.31	15.31	-0.78%	8,578
Mar 16, 2026	16.30	16.30	15.11	15.43	15.43	-0.32%	13,330
Mar 13, 2026	16.42	16.42	15.00	15.48	15.48	-4.15%	44,106
Mar 12, 2026	15.71	16.38	15.05	16.15	16.15	2.15%	16,538
Mar 11, 2026	16.08	16.08	15.40	15.81	15.81	-0.69%	15,326
Mar 10, 2026	16.45	16.45	15.50	15.92	15.92	-0.31%	12,396
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