Globale Tessile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	11.65	12.40	11.43	11.88	11.88	4.03%	5,092
Feb 17, 2026	11.50	11.93	10.70	11.42	11.42	1.42%	7,792
Feb 16, 2026	11.60	11.97	10.10	11.26	11.26	-2.34%	8,122
Feb 13, 2026	11.70	11.82	11.50	11.53	11.53	-1.45%	686
Feb 12, 2026	12.22	12.27	11.02	11.70	11.70	-2.66%	5,517
Feb 11, 2026	12.10	12.10	11.62	12.02	12.02	-0.25%	14,326
Feb 10, 2026	11.99	12.10	11.51	12.05	12.05	1.86%	88,973
Feb 9, 2026	11.80	12.00	11.75	11.83	11.83	3.50%	5,357
Feb 6, 2026	12.03	12.05	11.16	11.43	11.43	-1.04%	2,504
Feb 5, 2026	12.09	12.09	11.40	11.55	11.55	-0.35%	5,411
Feb 4, 2026	12.18	12.44	11.00	11.59	11.59	-5.46%	11,163
Feb 3, 2026	11.21	12.65	11.21	12.26	12.26	5.42%	17,356
Feb 2, 2026	12.14	12.14	11.22	11.63	11.63	-2.27%	2,060
Feb 1, 2026	11.36	11.95	11.21	11.90	11.90	2.67%	4,480
Jan 30, 2026	11.21	12.01	11.11	11.59	11.59	3.02%	6,617
Jan 29, 2026	11.70	11.70	10.54	11.25	11.25	-1.92%	6,178
Jan 28, 2026	11.48	12.00	11.20	11.47	11.47	-2.13%	2,294
Jan 27, 2026	11.72	12.22	10.56	11.72	11.72	2.00%	6,212
Jan 23, 2026	11.86	11.99	11.31	11.49	11.49	-2.13%	1,160
Jan 22, 2026	11.00	12.25	11.00	11.74	11.74	3.80%	16,870
Jan 21, 2026	11.00	12.11	11.00	11.31	11.31	-1.99%	3,648
Jan 20, 2026	12.08	12.10	11.31	11.54	11.54	-2.53%	3,992
Jan 19, 2026	12.24	12.24	11.48	11.84	11.84	0.25%	2,208
Jan 16, 2026	12.70	12.70	11.76	11.81	11.81	-5.22%	7,953
Jan 14, 2026	11.81	12.70	11.81	12.46	12.46	6.22%	12,980
Jan 13, 2026	12.89	12.89	11.61	11.73	11.73	-2.41%	19,794
Jan 12, 2026	12.01	12.47	11.66	12.02	12.02	-1.80%	8,076
Jan 9, 2026	12.20	12.39	11.41	12.24	12.24	1.16%	29,737
Jan 8, 2026	12.34	12.67	11.94	12.10	12.10	-1.47%	4,935
Jan 7, 2026	12.31	12.50	12.05	12.28	12.28	-2.23%	10,744
Jan 6, 2026	12.43	12.79	12.28	12.56	12.56	1.05%	2,423
Jan 5, 2026	12.34	12.99	12.34	12.43	12.43	0.81%	9,431
Jan 2, 2026	12.70	12.70	11.77	12.33	12.33	0.24%	8,223
Jan 1, 2026	12.34	12.49	12.11	12.30	12.30	-0.32%	23,831
Dec 31, 2025	12.08	12.38	12.03	12.34	12.34	2.15%	1,698
Dec 30, 2025	11.76	12.49	11.76	12.08	12.08	0.75%	5,332
Dec 29, 2025	12.49	12.50	11.81	11.99	11.99	-1.80%	13,825
Dec 26, 2025	12.19	12.39	11.89	12.21	12.21	0.16%	8,099
Dec 24, 2025	12.77	12.77	11.80	12.19	12.19	-0.65%	24,113
Dec 23, 2025	12.80	12.80	12.21	12.27	12.27	-0.24%	6,127
Dec 22, 2025	13.00	13.00	12.00	12.30	12.30	0.57%	8,275
Dec 19, 2025	12.81	13.20	11.51	12.23	12.23	-1.13%	20,413
Dec 18, 2025	12.50	13.01	11.80	12.37	12.37	4.04%	59,425
Dec 17, 2025	11.58	13.40	11.25	11.89	11.89	2.68%	144,608
Dec 16, 2025	11.95	11.95	11.31	11.58	11.58	-0.77%	7,724
Dec 15, 2025	11.68	12.25	11.20	11.67	11.67	-0.51%	9,115
Dec 12, 2025	11.71	12.11	11.50	11.73	11.73	-1.84%	21,812
Dec 11, 2025	11.65	12.39	10.70	11.95	11.95	4.46%	43,825
Dec 10, 2025	11.20	12.15	11.00	11.44	11.44	3.62%	58,541
Dec 9, 2025	10.70	12.20	10.51	11.04	11.04	2.89%	30,896