Globale Tessile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	11.90	11.90	11.90	11.90	-	-0.75%	-
Jul 6, 2026	12.45	12.45	11.36	11.99	11.99	0.76%	8,562
Jul 3, 2026	11.90	12.00	11.75	11.90	11.90	3.66%	3,436
Jul 2, 2026	12.07	12.63	11.47	11.48	11.48	-4.89%	31,785
Jul 1, 2026	12.60	12.90	12.00	12.07	12.07	-3.75%	3,314
Jun 30, 2026	12.79	12.79	11.91	12.54	12.54	0.40%	595
Jun 29, 2026	12.00	12.90	11.88	12.49	12.49	-0.08%	14,106
Jun 25, 2026	13.15	13.15	12.50	12.50	12.50	-4.94%	823
Jun 24, 2026	13.20	13.20	12.24	13.15	13.15	2.10%	9,006
Jun 23, 2026	12.70	13.04	11.92	12.88	12.88	3.70%	5,110
Jun 22, 2026	12.12	12.85	11.90	12.42	12.42	0.40%	5,074
Jun 19, 2026	12.00	12.43	11.67	12.37	12.37	3.08%	1,923
Jun 18, 2026	11.65	12.50	11.65	12.00	12.00	-1.88%	10,120
Jun 17, 2026	11.65	12.35	11.60	12.23	12.23	1.92%	4,694
Jun 16, 2026	11.65	12.49	11.65	12.00	12.00	-2.12%	10,154
Jun 15, 2026	11.50	12.40	11.41	12.26	12.26	2.25%	12,166
Jun 12, 2026	11.00	12.13	11.00	11.99	11.99	3.72%	18,569
Jun 11, 2026	11.99	12.10	11.29	11.56	11.56	-2.69%	9,724
Jun 10, 2026	12.10	12.85	11.88	11.88	11.88	-4.96%	17,572
Jun 9, 2026	12.99	12.99	12.16	12.50	12.50	-2.27%	5,844
Jun 8, 2026	12.21	12.82	12.02	12.79	12.79	1.11%	12,589
Jun 5, 2026	12.81	13.20	12.64	12.65	12.65	-4.89%	6,359
Jun 4, 2026	13.50	14.20	13.30	13.30	13.30	-4.93%	7,037
Jun 3, 2026	13.29	14.20	12.89	13.99	13.99	3.17%	3,767
Jun 2, 2026	13.00	13.64	13.00	13.56	13.56	4.31%	4,746
Jun 1, 2026	13.65	13.70	13.00	13.00	13.00	-0.38%	6,192
May 29, 2026	12.70	13.95	12.70	13.05	13.05	-2.25%	6,498
May 27, 2026	12.92	13.50	12.92	13.35	13.35	3.81%	5,440
May 26, 2026	12.99	13.00	11.85	12.86	12.86	3.71%	1,994
May 25, 2026	12.06	12.49	11.62	12.40	12.40	3.33%	4,633
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