theglobe.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.33	0.38	0.32	0.33	-	-5.71%	15,600
Apr 23, 2025	0.38	0.38	0.35	0.35	0.35	-	656
Apr 22, 2025	0.33	0.38	0.31	0.35	0.35	9.37%	107,406
Apr 21, 2025	0.35	0.35	0.31	0.32	0.32	-8.57%	11,455
Apr 17, 2025	0.26	0.35	0.26	0.35	0.35	0.14%	24,108
Apr 16, 2025	0.35	0.35	0.30	0.35	0.35	2.79%	10,715
Apr 15, 2025	0.30	0.35	0.30	0.34	0.34	9.68%	25,200
Apr 14, 2025	0.33	0.35	0.30	0.31	0.31	3.33%	41,775
Apr 11, 2025	0.32	0.35	0.30	0.30	0.30	3.45%	20,872
Apr 10, 2025	0.28	0.31	0.28	0.29	0.29	-	65,763
Apr 9, 2025	0.26	0.30	0.26	0.29	0.29	-9.38%	81,097
Apr 8, 2025	0.30	0.34	0.30	0.32	0.32	18.52%	91,705
Apr 7, 2025	0.25	0.30	0.21	0.27	0.27	-10.00%	151,718
Apr 4, 2025	0.32	0.40	0.30	0.30	0.30	-4.00%	228,758
Apr 3, 2025	0.40	0.40	0.30	0.31	0.31	-21.86%	33,254
Apr 2, 2025	0.43	0.43	0.23	0.40	0.40	29.00%	167,410
Apr 1, 2025	0.37	0.46	0.31	0.31	0.31	-37.99%	343,358
Mar 31, 2025	0.49	0.50	0.30	0.50	0.50	5.24%	47,637
Mar 28, 2025	0.50	0.50	0.45	0.48	0.48	-3.06%	6,990
Mar 27, 2025	0.49	0.60	0.49	0.49	0.49	2.08%	34,496
Mar 26, 2025	0.64	0.64	0.40	0.48	0.48	-20.00%	86,884
Mar 25, 2025	0.45	0.73	0.45	0.60	0.60	36.36%	360,900
Mar 24, 2025	0.37	0.45	0.36	0.44	0.44	25.71%	541,253
Mar 21, 2025	0.32	0.35	0.31	0.35	0.35	11.15%	131,296
Mar 20, 2025	0.31	0.32	0.30	0.31	0.31	9.91%	80,758
Mar 19, 2025	0.35	0.35	0.26	0.29	0.29	-13.18%	28,336
Mar 18, 2025	0.35	0.35	0.33	0.33	0.33	-1.49%	22,987
Mar 17, 2025	0.36	0.36	0.34	0.34	0.34	11.18%	34,310
Mar 14, 2025	0.39	0.39	0.30	0.30	0.30	-23.72%	11,872
Mar 13, 2025	0.40	0.40	0.37	0.40	0.40	-	100,108
Mar 12, 2025	0.39	0.40	0.38	0.40	0.40	3.95%	32,144
Mar 11, 2025	0.39	0.39	0.37	0.38	0.38	-	39,601
Mar 10, 2025	0.36	0.38	0.34	0.38	0.38	8.57%	139,799
Mar 7, 2025	0.36	0.36	0.33	0.35	0.35	-4.11%	12,450
Mar 6, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	5,464
Mar 5, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	42,779
Mar 4, 2025	0.38	0.38	0.36	0.37	0.37	-3.90%	3,750
Mar 3, 2025	0.39	0.39	0.39	0.39	0.39	0.13%	73,383
Feb 28, 2025	0.39	0.39	0.36	0.38	0.38	1.18%	3,859
Feb 27, 2025	0.39	0.39	0.38	0.38	0.38	-	52,419
Feb 26, 2025	0.37	0.39	0.37	0.38	0.38	-4.76%	3,900
Feb 25, 2025	0.40	0.42	0.40	0.40	0.40	1.01%	52,500
Feb 24, 2025	0.42	0.42	0.39	0.40	0.40	-4.82%	70,320
Feb 21, 2025	0.40	0.42	0.39	0.42	0.42	1.22%	89,263
Feb 20, 2025	0.39	0.41	0.39	0.41	0.41	13.89%	528,781
Feb 19, 2025	0.40	0.40	0.35	0.36	0.36	2.77%	102,406
Feb 18, 2025	0.39	0.40	0.35	0.35	0.35	-10.18%	29,718
Feb 14, 2025	0.38	0.39	0.35	0.39	0.39	11.43%	101,576
Feb 13, 2025	0.38	0.38	0.33	0.35	0.35	-7.89%	30,636
Feb 12, 2025	0.41	0.41	0.35	0.38	0.38	-5.00%	5,625