Globe Civil Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.00	39.79	38.00	39.04	39.04	0.51%	31,759
Jul 30, 2026	40.95	40.95	37.30	38.84	38.84	-3.21%	52,520
Jul 29, 2026	40.50	40.89	39.32	40.13	40.13	-0.20%	10,249
Jul 28, 2026	40.40	41.49	39.00	40.21	40.21	0.15%	25,348
Jul 27, 2026	40.70	41.50	39.61	40.15	40.15	2.29%	48,971
Jul 24, 2026	40.00	40.00	39.02	39.25	39.25	-2.00%	13,205
Jul 23, 2026	40.42	40.45	39.61	40.05	40.05	-0.94%	3,540
Jul 22, 2026	40.39	40.94	39.40	40.43	40.43	1.13%	23,070
Jul 21, 2026	40.25	41.70	39.00	39.98	39.98	-0.35%	15,298
Jul 20, 2026	41.79	41.79	40.00	40.12	40.12	-1.76%	17,090
Jul 17, 2026	41.00	41.20	40.50	40.84	40.84	-0.87%	20,576
Jul 16, 2026	41.95	41.95	40.60	41.20	41.20	-0.24%	6,364
Jul 15, 2026	41.55	42.47	40.60	41.30	41.30	-0.60%	18,671
Jul 14, 2026	41.00	42.00	40.40	41.55	41.55	1.34%	23,093
Jul 13, 2026	40.70	41.40	40.11	41.00	41.00	0.66%	12,471
Jul 10, 2026	42.32	43.68	40.30	40.73	40.73	-2.56%	42,498
Jul 9, 2026	41.00	42.65	41.00	41.80	41.80	1.48%	18,452
Jul 8, 2026	42.69	42.69	41.00	41.19	41.19	-3.67%	10,840
Jul 7, 2026	42.83	42.90	41.19	42.76	42.76	1.42%	15,646
Jul 6, 2026	42.15	42.88	42.00	42.16	42.16	0.02%	12,155
Jul 3, 2026	42.30	42.98	41.50	42.15	42.15	-0.31%	26,515
Jul 2, 2026	40.62	42.68	40.62	42.28	42.28	2.15%	9,065
Jul 1, 2026	41.20	41.95	41.00	41.39	41.39	0.58%	13,065
Jun 30, 2026	42.98	44.27	41.00	41.15	41.15	-4.19%	41,358
Jun 29, 2026	44.76	44.76	42.01	42.95	42.95	-0.99%	11,133
Jun 25, 2026	42.82	44.98	42.72	43.38	43.38	-1.00%	15,584
Jun 24, 2026	45.00	45.00	42.06	43.82	43.82	0.46%	10,273
Jun 23, 2026	44.00	45.00	43.02	43.62	43.62	-2.76%	9,007
Jun 22, 2026	44.10	45.00	43.50	44.86	44.86	1.22%	14,636
Jun 19, 2026	45.10	45.45	44.20	44.32	44.32	-1.73%	13,242
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