Globale Tessile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	10.60	10.75	10.60	10.75	-	1.42%	-
Mar 17, 2026	10.91	12.00	10.01	10.60	10.60	-2.48%	11,791
Mar 16, 2026	10.81	11.10	9.97	10.87	10.87	3.13%	12,937
Mar 13, 2026	10.99	12.00	10.37	10.54	10.54	-2.04%	10,622
Mar 12, 2026	10.77	11.39	10.30	10.76	10.76	-0.09%	1,133
Mar 11, 2026	10.99	11.00	10.31	10.77	10.77	1.89%	2,053
Mar 10, 2026	10.56	10.99	10.56	10.57	10.57	0.09%	2,859
Mar 9, 2026	10.90	10.90	10.23	10.56	10.56	-3.56%	8,079
Mar 6, 2026	12.00	12.00	10.70	10.95	10.95	2.34%	4,445
Mar 5, 2026	11.00	11.00	10.31	10.70	10.70	1.71%	3,927
Mar 4, 2026	10.51	11.35	10.30	10.52	10.52	-4.88%	8,303
Mar 2, 2026	11.02	11.37	10.21	11.06	11.06	-2.73%	1,175
Feb 27, 2026	11.55	11.78	11.11	11.37	11.37	-1.56%	9,243
Feb 26, 2026	13.49	13.49	11.51	11.55	11.55	-3.91%	12,169
Feb 25, 2026	11.50	13.10	11.02	12.02	12.02	10.07%	35,391
Feb 24, 2026	11.49	11.49	10.80	10.92	10.92	-5.21%	2,621
Feb 23, 2026	11.90	11.93	11.36	11.52	11.52	0.35%	3,248
Feb 20, 2026	12.04	12.04	10.70	11.48	11.48	-2.71%	4,713
Feb 19, 2026	11.71	12.20	11.40	11.80	11.80	-0.67%	5,615
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