Skip to main content
theglobe.com, inc. (TGLO)
OTCMKTS · Delayed Price · Currency is USD
0.415
+0.005 (1.22%)
Feb 21, 2025, 3:41 PM EST

theglobe.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.400.420.390.420.421.22%89,263
Feb 20, 20250.390.410.390.410.4113.89%528,781
Feb 19, 20250.400.400.350.360.362.77%102,406
Feb 18, 20250.390.400.350.350.35-10.18%29,718
Feb 14, 20250.380.390.350.390.3911.43%101,576
Feb 13, 20250.380.380.330.350.35-7.89%30,636
Feb 12, 20250.410.410.350.380.38-5.00%5,625
Feb 11, 20250.400.430.350.400.40-3.61%30,175
Feb 10, 20250.400.420.400.420.421.22%157,809
Feb 7, 20250.400.440.380.410.41-5.75%69,656
Feb 6, 20250.200.450.200.440.443.57%104,689
Feb 5, 20250.420.420.380.420.42-6.67%27,001
Feb 4, 20250.450.450.400.450.450.04%88,125
Feb 3, 20250.380.450.380.450.4518.37%150,176
Jan 31, 20250.400.400.350.380.38-6.17%45,174
Jan 30, 20250.400.420.370.410.411.25%103,060
Jan 29, 20250.410.410.360.400.40-2.44%59,381
Jan 28, 20250.320.410.320.410.4117.14%64,539
Jan 27, 20250.350.390.300.350.350.32%89,418
Jan 24, 20250.340.350.290.350.352.62%34,893
Jan 23, 20250.250.360.200.340.3441.67%526,068
Jan 22, 20250.240.250.170.240.24-125,786
Jan 21, 20250.220.240.210.240.249.09%82,642
Jan 17, 20250.200.220.190.220.22-34,485
Jan 16, 20250.170.220.170.220.2210.00%68,408
Jan 15, 20250.200.200.200.200.20--
Jan 14, 20250.200.200.190.200.209.14%8,600
Jan 13, 20250.200.200.170.180.18-3.55%15,749
Jan 10, 20250.190.230.160.190.19-263,070
Jan 8, 20250.170.190.170.190.1915.15%7,156
Jan 7, 20250.200.200.170.170.17-13.16%41,540
Jan 6, 20250.190.200.190.190.1918.75%28,553
Jan 3, 20250.190.190.160.160.16-15.79%1,155
Jan 2, 20250.150.200.150.190.19-4.90%16,596
Dec 31, 20240.150.200.150.200.20-9.18%20,500
Dec 30, 20240.190.220.190.220.2222.22%42,358
Dec 27, 20240.190.190.140.180.18-4,802
Dec 26, 20240.180.200.130.180.18-10.00%72,530
Dec 24, 20240.200.200.200.200.20-5,000
Dec 23, 20240.200.200.180.200.202.56%42,870
Dec 20, 20240.200.200.180.200.202.09%6,228
Dec 19, 20240.200.200.180.190.19-2.05%21,797
Dec 18, 20240.200.200.200.200.20-7.01%10,923
Dec 17, 20240.210.210.200.210.21-0.14%24,520
Dec 16, 20240.200.210.200.210.21-16,100
Dec 13, 20240.200.210.200.210.217.69%57,343
Dec 12, 20240.210.210.180.200.20-2.50%33,518
Dec 11, 20240.200.240.200.200.20-40,488
Dec 10, 20240.190.210.190.200.20-4.76%17,985
Dec 9, 20240.190.210.190.210.215.00%35,059
Dec 6, 20240.210.210.200.200.20-16,704
Dec 5, 20240.210.210.190.200.20-4.76%32,359
Dec 4, 20240.230.230.210.210.21-12.50%39,279
Dec 3, 20240.240.240.200.240.2420.00%47,097
Dec 2, 20240.200.240.190.200.20-16.67%79,868
Nov 29, 20240.240.240.240.240.2413.21%12,300
Nov 27, 20240.250.250.210.210.21-0.05%47,639
Nov 26, 20240.250.250.190.210.21-11.62%38,044
Nov 25, 20240.240.240.170.240.24-142,750
Nov 22, 20240.240.240.190.240.24-13,814
Nov 21, 20240.160.240.160.240.244.35%35,176
Nov 20, 20240.240.240.160.230.23-3.93%10,034
Nov 19, 20240.250.250.190.240.2433.00%1,770
Nov 18, 20240.190.190.180.180.18-10.00%1,377
Nov 15, 20240.200.200.180.200.20-18.37%91,981
Nov 14, 20240.230.260.180.250.25-3.92%134,628
Nov 13, 20240.200.260.200.260.262.00%44,571
Nov 12, 20240.250.250.210.250.2519.05%89,423
Nov 11, 20240.200.250.200.210.2111.70%94,813
Nov 8, 20240.140.190.140.190.1925.33%66,639
Nov 7, 20240.160.190.130.150.15-72,629
Nov 6, 20240.140.160.140.150.1515.38%94,463
Nov 5, 20240.130.140.120.130.130.39%67,630
Nov 4, 20240.100.130.100.130.13-1,820
Nov 1, 20240.130.130.130.130.13-0.38%6,420
Oct 31, 20240.130.130.110.130.138.33%15,660
Oct 30, 20240.120.130.120.120.1214.29%64,284
Oct 29, 20240.100.120.100.110.11-50,179
Oct 28, 20240.100.120.100.110.115.00%71,693
Oct 25, 20240.100.120.100.100.10-16.67%8,141
Oct 24, 20240.110.120.110.120.129.09%16,450
Oct 23, 20240.120.120.110.110.11-18,570
Oct 22, 20240.120.130.110.110.11-17,220
Oct 21, 20240.110.110.110.110.11-9,893
Oct 18, 20240.110.110.110.110.11-108,388
Oct 17, 20240.130.130.110.110.11-15.38%63,350
Oct 16, 20240.110.130.110.130.13-1,100
Oct 15, 20240.110.130.110.130.134.00%20,842
Oct 14, 20240.110.130.110.130.1313.64%35,940
Oct 11, 20240.130.140.110.110.11-12.35%109,731
Oct 10, 20240.110.130.110.130.1316.74%43,264
Oct 9, 20240.110.110.110.110.11-2.27%35,000
Oct 8, 20240.110.110.110.110.114.76%4,400
Oct 7, 20240.110.120.110.110.11-4.55%12,308
Oct 4, 20240.110.110.110.110.11-12.00%4,608
Oct 3, 20240.130.130.130.130.13-5,000
Oct 2, 20240.130.130.130.130.13-1,000
Oct 1, 20240.110.130.110.130.139.17%336,736
Sep 30, 20240.110.110.070.110.114.09%45,523
Sep 27, 20240.110.110.110.110.114.76%525