Globale Tessile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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