theglobe.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	0.40	0.43	0.35	0.40	0.40	-3.61%	30,175
Feb 10, 2025	0.40	0.42	0.40	0.42	0.42	1.22%	157,809
Feb 7, 2025	0.40	0.44	0.38	0.41	0.41	-5.75%	69,656
Feb 6, 2025	0.20	0.45	0.20	0.44	0.44	3.57%	104,689
Feb 5, 2025	0.42	0.42	0.38	0.42	0.42	-6.67%	27,001
Feb 4, 2025	0.45	0.45	0.40	0.45	0.45	0.04%	88,125
Feb 3, 2025	0.38	0.45	0.38	0.45	0.45	18.37%	150,176
Jan 31, 2025	0.40	0.40	0.35	0.38	0.38	-6.17%	45,174
Jan 30, 2025	0.40	0.42	0.37	0.41	0.41	1.25%	103,060
Jan 29, 2025	0.41	0.41	0.36	0.40	0.40	-2.44%	59,381
Jan 28, 2025	0.32	0.41	0.32	0.41	0.41	17.14%	64,539
Jan 27, 2025	0.35	0.39	0.30	0.35	0.35	0.32%	89,418
Jan 24, 2025	0.34	0.35	0.29	0.35	0.35	2.62%	34,893
Jan 23, 2025	0.25	0.36	0.20	0.34	0.34	41.67%	526,068
Jan 22, 2025	0.24	0.25	0.17	0.24	0.24	-	125,786
Jan 21, 2025	0.22	0.24	0.21	0.24	0.24	9.09%	82,642
Jan 17, 2025	0.20	0.22	0.19	0.22	0.22	-	34,485
Jan 16, 2025	0.17	0.22	0.17	0.22	0.22	10.00%	68,408