Globe Civil Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	48.95	48.95	44.81	46.50	46.50	-	116,289
Mar 11, 2026	46.88	48.31	46.01	46.50	46.50	-0.81%	53,615
Mar 10, 2026	46.40	48.51	46.14	46.88	46.88	1.03%	47,622
Mar 9, 2026	47.25	47.25	46.00	46.40	46.40	-3.83%	34,950
Mar 6, 2026	45.01	50.01	45.01	48.25	48.25	4.85%	94,213
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