Globus Spirits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	810.00	823.45	794.00	796.85	796.85	-1.95%	85,390
Oct 6, 2026	794.90	819.00	789.85	812.70	812.70	2.89%	73,168
Oct 5, 2026	788.10	798.10	785.00	789.85	789.85	0.37%	44,600
Oct 1, 2026	788.60	794.40	775.00	786.90	786.90	0.06%	55,391
Sep 30, 2026	804.80	826.35	782.60	786.45	786.45	-2.28%	136,954
Sep 29, 2026	820.00	820.05	801.10	804.80	804.80	-1.75%	69,920
Sep 28, 2026	832.55	833.30	815.05	819.15	819.15	-1.61%	39,778
Sep 25, 2026	836.50	840.00	827.95	832.55	832.55	-0.47%	35,079
Sep 24, 2026	828.00	856.80	824.05	836.50	836.50	0.89%	99,347
Sep 23, 2026	821.30	835.00	821.30	829.10	829.10	0.95%	60,628
Sep 22, 2026	830.80	833.90	819.00	821.30	821.30	-1.14%	48,747
Sep 21, 2026	819.75	836.90	819.75	830.80	830.80	1.35%	51,319
Sep 18, 2026	837.45	841.35	815.30	819.75	819.75	-1.32%	68,570
Sep 17, 2026	838.95	846.65	828.75	830.75	830.75	-0.99%	37,184
Sep 16, 2026	825.00	844.00	810.90	839.05	839.05	2.25%	57,697
Sep 15, 2026	839.90	843.55	810.25	820.55	820.55	-2.29%	116,617
Sep 11, 2026	837.55	843.45	822.10	839.75	839.75	0.26%	65,575
Sep 10, 2026	854.00	854.70	835.00	837.55	837.55	-1.44%	88,143
Sep 9, 2026	864.90	865.00	847.10	849.80	849.80	-1.35%	114,371
Sep 8, 2026	894.00	894.50	852.10	861.45	861.45	-3.05%	241,474
Sep 7, 2026	918.75	918.75	878.00	895.10	888.57	-2.10%	150,541
Sep 4, 2026	919.65	919.65	910.00	914.30	907.63	-0.58%	46,420
Sep 3, 2026	923.10	928.05	911.55	919.65	912.94	1.20%	61,603
Sep 2, 2026	914.45	918.95	892.55	908.75	902.12	-0.68%	110,360
Sep 1, 2026	919.80	924.00	910.00	914.95	908.28	-0.26%	122,377
Aug 31, 2026	920.10	921.85	905.00	917.30	910.61	0.13%	57,967
Aug 28, 2026	916.20	924.00	910.50	916.10	909.42	0.42%	61,880
Aug 27, 2026	924.00	924.00	907.05	912.30	905.64	-0.34%	28,085
Aug 26, 2026	922.25	922.40	906.10	915.45	908.77	-0.25%	120,423
Aug 25, 2026	910.95	924.15	907.50	917.70	911.01	0.74%	116,295
Aug 24, 2026	911.80	914.80	905.00	910.95	904.30	0.50%	49,863
Aug 21, 2026	909.70	909.70	898.40	906.40	899.79	0.14%	38,842
Aug 20, 2026	910.05	915.90	900.00	905.10	898.50	-0.01%	61,994
Aug 19, 2026	903.00	919.80	900.40	905.20	898.60	0.63%	118,314
Aug 18, 2026	882.00	914.00	881.75	899.50	892.94	2.01%	374,512
Aug 17, 2026	877.10	883.00	870.55	881.75	875.32	1.23%	32,393
Aug 14, 2026	874.65	883.35	869.00	871.05	864.70	-0.41%	35,526
Aug 13, 2026	875.90	883.90	871.20	874.65	868.27	0.13%	41,716
Aug 12, 2026	876.05	878.15	862.40	873.50	867.13	0.39%	81,489
Aug 11, 2026	894.05	894.05	860.10	870.10	863.75	-2.19%	225,487
Aug 10, 2026	912.70	912.70	887.00	889.60	883.11	-1.84%	128,336
Aug 7, 2026	914.75	934.85	904.00	906.30	899.69	0.28%	130,325
Aug 6, 2026	900.00	936.00	895.10	903.75	897.16	1.37%	263,446
Aug 5, 2026	891.00	911.95	887.90	891.55	885.05	0.07%	78,125
Aug 4, 2026	904.10	910.00	888.00	890.95	884.45	-1.10%	41,160
Aug 3, 2026	888.00	909.90	882.60	900.85	894.28	1.96%	70,266
Jul 31, 2026	880.05	894.25	877.00	883.50	877.05	0.40%	52,674
Jul 30, 2026	876.95	886.45	872.60	879.95	873.53	0.34%	36,346
Jul 29, 2026	882.00	894.95	871.65	876.95	870.55	0.31%	74,781
Jul 28, 2026	895.20	896.50	869.10	874.25	867.87	-1.71%	85,486