Globe Residency REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	19.13	19.45	19.03	19.21	19.21	0.05%	139,550
May 21, 2026	19.49	19.51	19.06	19.20	19.20	0.73%	20,824,960
May 20, 2026	19.49	19.49	18.92	19.06	19.06	-0.26%	10,018,330
May 19, 2026	19.49	19.50	18.12	19.11	19.11	-0.83%	152,799
May 18, 2026	19.93	19.93	19.20	19.27	19.27	-0.46%	66,129
May 15, 2026	19.60	19.60	19.33	19.36	19.36	-0.36%	90,941
May 14, 2026	19.99	19.99	19.31	19.43	19.43	-0.05%	127,817
May 13, 2026	19.35	19.59	19.05	19.44	19.44	0.88%	266,821
May 12, 2026	19.51	19.60	19.00	19.27	19.27	-1.68%	13,135,740
May 11, 2026	19.75	19.75	19.46	19.60	19.60	-0.10%	292,416
May 8, 2026	19.79	19.79	19.55	19.62	19.62	0.10%	160,863
May 7, 2026	19.82	19.97	18.03	19.60	19.60	-1.11%	283,095
May 6, 2026	20.00	20.00	19.73	19.82	19.82	-0.30%	297,801
May 5, 2026	20.00	20.20	19.80	19.88	19.88	-1.58%	281,954
May 4, 2026	19.62	20.35	19.50	20.20	20.20	2.96%	202,104
Apr 30, 2026	19.65	19.80	18.00	19.62	19.62	-0.15%	98,359
Apr 29, 2026	19.80	19.80	19.51	19.65	19.65	0.10%	74,594
Apr 28, 2026	19.60	19.85	19.46	19.63	19.63	0.67%	65,093
Apr 27, 2026	19.64	19.64	19.45	19.50	19.50	0.31%	245,206
Apr 24, 2026	19.70	19.70	19.24	19.44	19.44	-0.31%	147,349
Apr 23, 2026	19.49	19.57	19.40	19.50	19.50	0.21%	153,357
Apr 22, 2026	19.50	19.60	19.41	19.46	19.46	-0.21%	175,305
Apr 21, 2026	19.60	19.60	19.40	19.50	19.50	-	162,239
Apr 20, 2026	19.59	19.60	19.40	19.50	19.50	-0.36%	143,717
Apr 17, 2026	19.52	19.73	19.45	19.57	19.57	-0.10%	836,151
Apr 16, 2026	19.52	19.62	19.37	19.59	19.59	-	7,156,860
Apr 15, 2026	19.69	19.75	19.32	19.59	19.59	-0.05%	316,740
Apr 14, 2026	19.50	19.71	19.40	19.60	19.60	1.19%	193,492
Apr 13, 2026	19.31	19.64	19.31	19.37	19.37	-1.42%	55,305
Apr 10, 2026	19.65	19.65	19.57	19.65	19.65	0.67%	506,738
Apr 9, 2026	19.56	19.65	19.23	19.52	19.52	-0.20%	137,287
Apr 8, 2026	19.88	19.88	19.51	19.56	19.56	-0.20%	871,360
Apr 7, 2026	19.62	19.65	19.12	19.60	19.60	-0.25%	27,789
Apr 6, 2026	19.65	19.70	19.60	19.65	19.65	-	119,731
Apr 3, 2026	19.50	19.79	19.11	19.65	19.65	0.51%	18,653
Apr 2, 2026	19.50	19.65	19.05	19.55	19.55	-0.20%	59,114
Apr 1, 2026	19.75	19.75	19.31	19.59	19.59	-0.46%	81,535
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