Globe Multi Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	23.22	24.50	23.18	23.61	23.61	-3.20%	21,134
May 12, 2026	25.53	25.53	23.78	24.39	24.39	-2.56%	38,266
May 11, 2026	26.74	26.74	24.91	25.03	25.03	-4.54%	21,269
May 8, 2026	25.40	26.23	23.80	26.22	26.22	4.92%	52,378
May 7, 2026	26.10	26.15	24.50	24.99	24.99	-1.73%	29,300
May 6, 2026	24.80	26.13	24.04	25.43	25.43	0.51%	35,767
May 5, 2026	26.80	27.38	25.30	25.30	25.30	-4.99%	33,891
May 4, 2026	26.90	26.90	25.65	26.63	26.63	3.94%	36,123
Apr 30, 2026	25.69	25.75	24.82	25.62	25.62	4.44%	41,059
Apr 29, 2026	24.54	24.54	23.51	24.53	24.53	4.92%	41,795
Apr 28, 2026	23.00	23.38	22.41	23.38	23.38	4.98%	26,500
Apr 27, 2026	23.70	23.70	22.13	22.27	22.27	-4.38%	50,956
Apr 24, 2026	23.29	24.02	23.29	23.29	23.29	-4.98%	26,343
Apr 23, 2026	27.05	27.09	24.51	24.51	24.51	-5.00%	139,888
Apr 22, 2026	25.78	25.80	25.11	25.80	25.80	4.96%	49,688
Apr 21, 2026	24.58	24.58	24.30	24.58	24.58	5.00%	91,299
Apr 20, 2026	23.41	23.41	23.00	23.41	23.41	4.98%	66,093
Apr 17, 2026	21.20	22.30	21.20	22.30	22.30	4.99%	41,477
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