Globe Civil Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	41.44	41.90	40.30	41.17	41.17	-0.15%	53,217
Apr 6, 2026	40.00	41.90	39.20	41.23	41.23	4.80%	98,087
Apr 2, 2026	35.31	39.99	35.31	39.34	39.34	6.79%	218,701
Apr 1, 2026	35.29	39.72	35.03	36.84	36.84	8.80%	187,939
Mar 30, 2026	37.38	37.38	33.50	33.86	33.86	-9.32%	307,523
Mar 27, 2026	41.00	41.00	37.05	37.34	37.34	-7.39%	293,912
Mar 25, 2026	40.57	41.80	39.80	40.32	40.32	0.02%	163,544
Mar 24, 2026	40.85	42.00	40.00	40.31	40.31	-1.32%	215,369
Mar 23, 2026	43.00	43.00	40.36	40.85	40.85	-5.15%	89,225
Mar 20, 2026	42.43	43.28	42.27	43.07	43.07	1.51%	76,753
Mar 19, 2026	43.35	43.35	42.20	42.43	42.43	-1.85%	71,725
Mar 18, 2026	43.39	44.25	42.52	43.23	43.23	1.29%	120,323
Mar 17, 2026	42.85	44.22	42.40	42.68	42.68	-0.40%	211,529
Mar 16, 2026	44.51	45.41	42.41	42.85	42.85	-5.70%	177,689
Mar 13, 2026	46.25	46.78	45.11	45.44	45.44	-2.28%	40,876