Globe Civil Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.01	46.84	45.01	46.20	-	0.39%	17,186
Mar 5, 2026	45.34	46.88	45.34	46.02	46.02	1.84%	45,380
Mar 4, 2026	47.98	47.98	44.77	45.19	45.19	-6.05%	107,371
Mar 2, 2026	48.00	49.40	48.00	48.10	48.10	-4.90%	107,863
Feb 27, 2026	51.24	54.00	49.01	50.58	50.58	-1.29%	239,351
Feb 26, 2026	49.50	52.00	49.21	51.24	51.24	3.31%	47,184
Feb 25, 2026	51.70	52.41	48.80	49.60	49.60	-2.63%	113,774
Feb 24, 2026	51.29	52.69	50.70	50.94	50.94	-0.68%	33,050
Feb 23, 2026	53.40	53.40	50.23	51.29	51.29	-2.45%	110,649
Feb 20, 2026	52.11	53.80	52.11	52.58	52.58	-1.20%	39,281
Feb 19, 2026	53.05	53.89	52.40	53.22	53.22	0.32%	21,662
Feb 18, 2026	52.60	53.68	52.25	53.05	53.05	0.47%	98,083
Feb 17, 2026	52.95	53.72	52.50	52.80	52.80	-1.01%	47,625
Feb 16, 2026	54.99	54.99	52.10	53.34	53.34	-0.11%	79,321
Feb 13, 2026	53.80	54.51	52.15	53.40	53.40	0.02%	183,553
Feb 12, 2026	54.00	54.39	52.11	53.39	53.39	0.32%	145,393
Feb 11, 2026	54.43	55.27	51.31	53.22	53.22	-1.68%	111,882
Feb 10, 2026	54.20	55.48	54.00	54.13	54.13	-1.42%	70,301
Feb 9, 2026	54.03	56.00	53.95	54.91	54.91	1.78%	37,247
Feb 6, 2026	53.47	54.39	52.02	53.95	53.95	0.90%	36,825
Feb 5, 2026	55.20	55.20	53.00	53.47	53.47	-1.76%	21,881
Feb 4, 2026	53.60	55.78	53.48	54.43	54.43	0.18%	32,731
Feb 3, 2026	56.05	56.10	53.20	54.33	54.33	2.94%	53,577
Feb 2, 2026	52.35	54.80	51.12	52.78	52.78	-0.15%	81,904
Feb 1, 2026	51.20	54.47	51.20	52.86	52.86	1.54%	35,370
Jan 30, 2026	50.97	52.90	50.52	52.06	52.06	2.14%	38,133
Jan 29, 2026	52.50	52.50	50.53	50.97	50.97	-2.75%	61,778
Jan 28, 2026	53.96	54.39	50.15	52.41	52.41	-2.87%	87,837
Jan 27, 2026	56.77	57.32	53.50	53.96	53.96	-4.95%	49,929
Jan 23, 2026	57.36	59.99	54.60	56.77	56.77	-1.22%	346,275
Jan 22, 2026	49.47	57.94	48.30	57.47	57.47	19.01%	1,029,435
Jan 21, 2026	47.22	50.01	47.22	48.29	48.29	0.40%	110,628
Jan 20, 2026	49.49	50.48	47.00	48.10	48.10	-2.81%	125,962
Jan 19, 2026	50.12	51.43	49.05	49.49	49.49	-1.88%	63,940
Jan 16, 2026	52.05	52.05	50.07	50.44	50.44	-2.08%	63,203
Jan 14, 2026	51.23	51.89	50.51	51.51	51.51	1.04%	52,089
Jan 13, 2026	50.99	52.90	50.21	50.98	50.98	0.79%	89,444
Jan 12, 2026	53.18	53.79	50.00	50.58	50.58	-3.07%	119,682
Jan 9, 2026	53.04	54.13	51.65	52.18	52.18	-3.19%	139,482
Jan 8, 2026	56.48	56.48	53.50	53.90	53.90	-2.90%	112,978
Jan 7, 2026	59.15	59.15	54.81	55.51	55.51	-4.57%	363,981
Jan 6, 2026	58.65	59.38	58.00	58.17	58.17	-1.64%	56,399
Jan 5, 2026	60.00	60.89	58.80	59.14	59.14	-2.17%	65,605
Jan 2, 2026	59.59	60.90	59.40	60.45	60.45	1.94%	41,342
Jan 1, 2026	60.50	60.79	59.04	59.30	59.30	-1.84%	44,267
Dec 31, 2025	60.00	60.88	59.96	60.41	60.41	1.02%	36,956
Dec 30, 2025	58.95	60.01	58.69	59.80	59.80	0.83%	40,108
Dec 29, 2025	59.98	60.32	57.86	59.31	59.31	-0.67%	92,253
Dec 26, 2025	59.99	60.66	59.54	59.71	59.71	-0.38%	39,234
Dec 24, 2025	60.88	60.88	59.10	59.94	59.94	-0.10%	75,000