Globe Civil Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	45.10	45.45	44.50	44.55	-	-1.22%	3,892
Jun 18, 2026	44.65	45.25	44.05	45.10	45.10	-0.33%	21,862
Jun 17, 2026	44.65	45.83	43.75	45.25	45.25	3.67%	43,660
Jun 16, 2026	42.45	43.65	41.50	43.65	43.65	4.98%	33,486
Jun 15, 2026	42.00	42.39	39.26	41.58	41.58	2.97%	63,284
Jun 12, 2026	38.56	40.38	38.56	40.38	40.38	4.99%	25,065
Jun 11, 2026	39.03	39.50	38.00	38.46	38.46	-2.71%	25,737
Jun 10, 2026	39.00	40.87	39.00	39.53	39.53	-1.50%	16,149
Jun 9, 2026	41.90	41.90	39.95	40.13	40.13	-1.62%	32,865
Jun 8, 2026	40.30	41.65	39.31	40.79	40.79	2.49%	212,001
Jun 5, 2026	40.18	40.79	39.40	39.80	39.80	0.99%	58,327
Jun 4, 2026	39.10	40.80	39.10	39.41	39.41	-2.31%	32,872
Jun 3, 2026	40.60	40.69	39.16	40.34	40.34	-0.52%	15,208
Jun 2, 2026	41.65	41.65	39.00	40.55	40.55	-0.22%	16,128
Jun 1, 2026	42.80	44.30	40.47	40.64	40.64	-4.58%	62,767
May 29, 2026	42.23	43.75	42.00	42.59	42.59	0.85%	18,099
May 27, 2026	43.50	44.00	41.67	42.23	42.23	-3.72%	81,913
May 26, 2026	43.90	44.59	42.55	43.86	43.86	0.18%	23,428
May 25, 2026	46.60	46.60	43.31	43.78	43.78	-2.97%	73,422
May 22, 2026	45.83	45.83	43.90	45.12	45.12	1.35%	51,384
May 21, 2026	44.12	45.42	43.16	44.52	44.52	2.91%	25,330
May 20, 2026	42.70	43.90	41.52	43.26	43.26	0.25%	17,645
May 19, 2026	43.75	44.82	42.00	43.15	43.15	-0.85%	20,646
May 18, 2026	45.10	45.10	43.10	43.52	43.52	-4.01%	30,948
May 15, 2026	46.04	46.90	45.00	45.34	45.34	-1.52%	8,249
May 14, 2026	45.34	46.39	44.00	46.04	46.04	2.91%	21,113
May 13, 2026	45.25	45.45	44.00	44.74	44.74	0.43%	7,050
May 12, 2026	46.98	47.24	44.16	44.55	44.55	-3.70%	23,891
May 11, 2026	47.06	48.89	46.17	46.26	46.26	-4.81%	89,228
May 8, 2026	48.50	50.00	48.00	48.60	48.60	-0.82%	40,100
May 7, 2026	48.70	49.97	47.48	49.00	49.00	2.38%	43,478
May 6, 2026	47.10	48.79	47.10	47.86	47.86	0.80%	8,790
May 5, 2026	47.73	48.90	46.64	47.48	47.48	-0.52%	7,722
May 4, 2026	48.20	49.32	46.00	47.73	47.73	-0.87%	15,269
Apr 30, 2026	50.20	50.20	46.20	48.15	48.15	-0.86%	41,936
Apr 29, 2026	48.00	48.57	46.00	48.57	48.57	4.99%	43,939
Apr 28, 2026	48.90	48.90	46.00	46.26	46.26	-3.06%	35,185
Apr 27, 2026	46.50	49.50	45.50	47.72	47.72	0.44%	153,556
Apr 24, 2026	47.05	49.00	46.84	47.51	47.51	-2.14%	24,518
Apr 23, 2026	48.00	49.39	47.80	48.55	48.55	0.29%	50,227
Apr 22, 2026	48.45	48.85	47.20	48.41	48.41	0.10%	48,762
Apr 21, 2026	47.25	48.71	47.25	48.36	48.36	1.51%	39,426
Apr 20, 2026	49.79	49.79	47.00	47.64	47.64	-3.31%	52,008
Apr 17, 2026	48.48	50.68	48.00	49.27	49.27	3.40%	129,915
Apr 16, 2026	48.99	49.86	46.30	47.65	47.65	-1.24%	124,271
Apr 15, 2026	46.00	48.89	45.38	48.25	48.25	6.84%	169,575
Apr 13, 2026	42.90	46.44	41.80	45.16	45.16	1.85%	162,845
Apr 10, 2026	42.99	44.90	42.99	44.34	44.34	4.33%	88,885
Apr 9, 2026	42.43	43.70	42.00	42.50	42.50	-0.65%	55,016
Apr 8, 2026	42.80	44.79	41.99	42.78	42.78	3.91%	276,367