Globale Tessile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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