Globus Spirits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	903.00	919.80	900.40	905.20	905.20	0.63%	118,314
Aug 18, 2026	882.00	914.00	881.75	899.50	899.50	2.01%	374,512
Aug 17, 2026	877.10	883.00	870.55	881.75	881.75	1.23%	32,393
Aug 14, 2026	874.65	883.35	869.00	871.05	871.05	-0.41%	35,526
Aug 13, 2026	875.90	883.90	871.20	874.65	874.65	0.13%	41,716
Aug 12, 2026	876.05	878.15	862.40	873.50	873.50	0.39%	81,489
Aug 11, 2026	894.05	894.05	860.10	870.10	870.10	-2.19%	225,487
Aug 10, 2026	912.70	912.70	887.00	889.60	889.60	-1.84%	128,336
Aug 7, 2026	914.75	934.85	904.00	906.30	906.30	0.28%	130,325
Aug 6, 2026	900.00	936.00	895.10	903.75	903.75	1.37%	263,446
Aug 5, 2026	891.00	911.95	887.90	891.55	891.55	0.07%	78,125
Aug 4, 2026	904.10	910.00	888.00	890.95	890.95	-1.10%	41,160
Aug 3, 2026	888.00	909.90	882.60	900.85	900.85	1.96%	70,266
Jul 31, 2026	880.05	894.25	877.00	883.50	883.50	0.40%	52,674
Jul 30, 2026	876.95	886.45	872.60	879.95	879.95	0.34%	36,346
Jul 29, 2026	882.00	894.95	871.65	876.95	876.95	0.31%	74,781
Jul 28, 2026	895.20	896.50	869.10	874.25	874.25	-1.71%	85,486
Jul 27, 2026	880.45	897.60	880.45	889.45	889.45	1.02%	74,494
Jul 24, 2026	860.70	884.75	853.05	880.45	880.45	2.29%	84,956
Jul 23, 2026	878.80	881.35	857.90	860.70	860.70	-2.07%	187,163
Jul 22, 2026	904.20	904.20	872.55	878.85	878.85	-2.23%	112,064
Jul 21, 2026	923.85	926.25	892.10	898.85	898.85	-1.99%	129,352
Jul 20, 2026	928.00	932.90	905.00	917.10	917.10	-1.62%	185,806
Jul 17, 2026	994.70	1,009.00	915.00	932.20	932.20	-5.70%	1,066,351
Jul 16, 2026	965.50	999.80	965.00	988.55	988.55	3.26%	408,230
Jul 15, 2026	943.40	973.40	937.55	957.35	957.35	2.13%	174,121
Jul 14, 2026	938.00	957.10	927.35	937.40	937.40	0.09%	90,491
Jul 13, 2026	922.50	949.70	914.85	936.55	936.55	1.13%	88,027
Jul 10, 2026	918.00	930.15	917.60	926.10	926.10	0.49%	43,266
Jul 9, 2026	890.00	937.00	890.00	921.55	921.55	3.76%	133,881
Jul 8, 2026	907.00	923.60	881.25	888.15	888.15	-2.48%	60,830
Jul 7, 2026	923.95	929.00	906.15	910.75	910.75	-1.43%	50,995
Jul 6, 2026	910.50	927.45	905.55	923.95	923.95	1.48%	40,374
Jul 3, 2026	932.05	946.40	902.60	910.50	910.50	-1.83%	56,392
Jul 2, 2026	924.00	935.00	912.00	927.45	927.45	0.88%	66,793
Jul 1, 2026	891.05	922.00	891.05	919.40	919.40	1.99%	105,303
Jun 30, 2026	865.00	914.80	865.00	901.45	901.45	4.35%	149,169
Jun 29, 2026	866.00	880.60	858.50	863.85	863.85	-0.31%	47,080
Jun 25, 2026	870.00	880.15	860.10	866.50	866.50	-0.34%	50,399
Jun 24, 2026	873.95	884.40	863.05	869.45	869.45	-0.84%	33,687
Jun 23, 2026	895.00	896.55	873.00	876.85	876.85	-2.39%	81,987
Jun 22, 2026	890.00	904.10	883.00	898.35	898.35	0.98%	82,617
Jun 19, 2026	894.00	898.05	882.10	889.60	889.60	-0.15%	58,159
Jun 18, 2026	870.30	912.95	870.30	890.90	890.90	2.37%	193,687
Jun 17, 2026	869.80	874.95	860.40	870.30	870.30	0.82%	39,930
Jun 16, 2026	860.15	867.70	847.05	863.25	863.25	0.40%	60,930
Jun 15, 2026	875.00	875.00	853.80	859.80	859.80	0.86%	108,457
Jun 12, 2026	843.00	859.45	843.00	852.45	852.45	1.95%	41,109
Jun 11, 2026	838.90	861.00	828.70	836.15	836.15	-0.33%	52,988
Jun 10, 2026	852.90	852.90	836.00	838.90	838.90	-0.85%	36,053