Globe Residency REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	19.49	19.75	19.40	19.68	19.68	0.97%	37,053
Mar 30, 2026	19.71	19.90	19.00	19.49	19.49	-1.12%	50,204
Mar 27, 2026	19.85	19.85	19.41	19.71	19.71	0.20%	10,808
Mar 26, 2026	19.61	19.83	19.61	19.67	19.67	-0.61%	63,278
Mar 25, 2026	19.80	19.84	19.65	19.79	19.79	-0.05%	79,067
Mar 24, 2026	19.90	19.98	19.61	19.80	19.80	-	40,923
Mar 19, 2026	19.70	19.84	19.60	19.80	19.80	0.51%	60,229
Mar 18, 2026	19.69	19.97	19.50	19.70	19.70	0.36%	69,452
Mar 17, 2026	19.54	19.72	19.53	19.63	19.63	0.77%	21,227
Mar 16, 2026	19.60	19.88	19.40	19.48	19.48	-0.15%	27,410
Mar 13, 2026	19.70	19.79	19.14	19.51	19.51	-0.96%	23,279
Mar 12, 2026	19.99	19.99	19.50	19.70	19.70	0.46%	51,651
Mar 11, 2026	19.75	19.75	19.50	19.61	19.61	-0.41%	57,653
Mar 10, 2026	19.50	20.00	19.50	19.69	19.69	4.51%	150,726
Mar 9, 2026	19.57	19.57	17.60	18.84	18.84	-3.58%	104,072
Mar 6, 2026	19.71	19.71	19.50	19.54	19.54	-0.91%	22,851
Mar 5, 2026	19.68	19.95	19.50	19.72	19.72	0.20%	82,476
Mar 4, 2026	19.55	19.97	19.06	19.68	19.68	-0.20%	72,243
Mar 3, 2026	19.00	19.77	18.68	19.72	19.72	5.79%	37,554
Mar 2, 2026	19.52	20.39	18.10	18.64	18.64	-6.71%	192,112
Feb 27, 2026	20.45	21.25	19.90	19.98	19.98	-0.20%	1,874,469
Feb 26, 2026	20.46	20.75	19.82	20.02	20.02	-2.15%	193,582
Feb 25, 2026	20.24	21.25	19.76	20.46	20.46	4.65%	449,139
Feb 24, 2026	19.61	19.90	19.50	19.55	19.55	-0.31%	82,615
Feb 23, 2026	19.95	19.95	19.50	19.61	19.61	-0.51%	33,841
Feb 20, 2026	19.51	20.00	19.51	19.71	19.71	-0.45%	38,443
Feb 19, 2026	20.28	20.28	19.79	19.80	19.80	-1.74%	146,590
Feb 18, 2026	20.20	20.20	19.75	20.15	20.15	0.75%	98,195
Feb 17, 2026	20.00	20.25	19.50	20.00	20.00	0.30%	99,114
Feb 16, 2026	20.20	20.25	19.90	19.94	19.94	-1.24%	162,679
Feb 13, 2026	20.00	20.25	20.00	20.19	20.19	0.45%	29,149
Feb 12, 2026	20.23	20.23	20.00	20.10	20.10	-0.35%	35,799
Feb 11, 2026	20.06	20.19	19.93	20.17	20.17	0.55%	43,645
Feb 10, 2026	20.10	20.18	19.90	20.06	20.06	0.55%	55,827
Feb 9, 2026	19.80	20.05	19.80	19.95	19.95	0.76%	168,650
Feb 6, 2026	19.94	20.20	19.00	19.80	19.80	-0.70%	72,969
Feb 4, 2026	20.00	20.00	19.80	19.94	19.94	-0.30%	36,361
Feb 3, 2026	20.19	20.19	19.55	20.00	20.00	1.01%	40,856
Feb 2, 2026	19.95	20.12	19.71	19.80	19.80	0.76%	224,170
Jan 30, 2026	19.62	19.90	19.60	19.65	19.65	0.31%	72,777
Jan 29, 2026	19.70	19.89	19.53	19.59	19.59	-1.41%	105,160
Jan 28, 2026	19.87	20.00	19.81	19.87	19.87	0.10%	68,007
Jan 27, 2026	19.99	19.99	19.83	19.85	19.85	-0.25%	74,565
Jan 26, 2026	19.89	20.00	19.80	19.90	19.90	0.05%	146,455
Jan 23, 2026	19.89	20.10	19.75	19.89	19.89	-	129,007
Jan 22, 2026	20.19	20.19	19.80	19.89	19.89	-0.65%	111,940
Jan 21, 2026	20.03	20.15	18.40	20.02	20.02	0.05%	294,151
Jan 20, 2026	20.29	20.30	19.98	20.01	20.01	-1.04%	789,980
Jan 19, 2026	20.20	20.32	20.17	20.22	20.22	0.25%	175,671
Jan 16, 2026	20.30	20.30	20.05	20.17	20.17	-0.64%	241,554