Globale Tessile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.05	12.65	11.60	12.00	12.00	-0.41%	5,055
May 21, 2026	12.99	12.99	11.92	12.05	12.05	-2.74%	10,283
May 20, 2026	13.00	13.20	12.35	12.39	12.39	-4.69%	18,785
May 19, 2026	12.99	13.40	12.80	13.00	13.00	-	3,777
May 18, 2026	13.52	13.52	12.65	13.00	13.00	-1.89%	2,512
May 15, 2026	13.40	13.42	13.14	13.25	13.25	-1.85%	4,783
May 14, 2026	13.93	13.93	13.50	13.50	13.50	-3.09%	3,546
May 13, 2026	13.33	14.00	13.25	13.93	13.93	0.29%	9,256
May 12, 2026	13.96	13.96	13.35	13.89	13.89	-0.79%	4,217
May 11, 2026	14.00	14.50	13.32	14.00	14.00	-	6,611
May 8, 2026	14.00	14.50	14.00	14.00	14.00	-	2,655
May 7, 2026	13.92	14.39	13.68	14.00	14.00	-1.41%	6,274
May 6, 2026	14.05	14.40	13.35	14.20	14.20	1.50%	6,928
May 5, 2026	13.45	14.05	13.45	13.99	13.99	-0.71%	4,665
May 4, 2026	13.25	14.19	13.25	14.09	14.09	1.15%	5,653
Apr 30, 2026	14.00	14.30	13.93	13.93	13.93	-	7,697
Apr 29, 2026	14.00	14.47	13.60	13.93	13.93	-1.28%	27,473
Apr 28, 2026	14.89	14.89	13.80	14.11	14.11	0.07%	3,487
Apr 27, 2026	14.40	14.48	14.05	14.10	14.10	-	7,831
Apr 24, 2026	13.83	15.39	13.83	14.10	14.10	-0.07%	40,995
Apr 23, 2026	14.45	14.45	13.52	14.11	14.11	1.58%	18,402
Apr 22, 2026	13.93	15.40	13.50	13.89	13.89	1.17%	31,330
Apr 21, 2026	12.60	14.01	12.60	13.73	13.73	7.94%	23,135
Apr 20, 2026	13.98	13.98	12.02	12.72	12.72	-2.97%	21,893
Apr 17, 2026	13.00	13.80	12.81	13.11	13.11	0.85%	16,947
Apr 16, 2026	12.90	13.53	12.50	13.00	13.00	2.60%	16,923
Apr 15, 2026	11.90	12.95	11.89	12.67	12.67	5.67%	26,019
Apr 13, 2026	11.20	12.50	11.13	11.99	11.99	2.30%	23,814
Apr 10, 2026	10.90	11.99	10.80	11.72	11.72	9.53%	10,589
Apr 9, 2026	10.89	11.20	10.70	10.70	10.70	-1.74%	10,508
Apr 8, 2026	11.30	11.30	9.81	10.89	10.89	1.87%	16,634
Apr 7, 2026	10.50	11.47	10.10	10.69	10.69	-0.19%	11,717
Apr 6, 2026	10.20	10.99	10.00	10.71	10.71	5.10%	18,809
Apr 2, 2026	10.05	10.29	9.80	10.19	10.19	-	2,209
Apr 1, 2026	10.04	11.02	10.03	10.19	10.19	1.09%	9,602
Mar 30, 2026	10.28	10.83	9.31	10.08	10.08	-1.95%	39,437
Mar 27, 2026	10.11	10.49	9.20	10.28	10.28	0.69%	12,264
Mar 25, 2026	10.24	10.68	10.05	10.21	10.21	-0.29%	4,836
Mar 24, 2026	10.26	10.84	10.23	10.24	10.24	0.69%	4,620
Mar 23, 2026	10.56	11.47	10.02	10.17	10.17	-4.15%	5,477
Mar 20, 2026	10.74	11.10	10.40	10.61	10.61	-1.21%	5,535
Mar 19, 2026	10.75	10.75	10.31	10.74	10.74	-0.09%	2,088
Mar 18, 2026	10.60	10.88	10.60	10.75	10.75	1.42%	13,905
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