Globe Residency REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	22.50	22.65	22.25	22.38	22.38	-0.67%	372,305
Jul 29, 2026	22.97	22.97	22.42	22.53	22.53	-0.57%	224,787
Jul 28, 2026	22.57	23.00	22.40	22.66	22.66	0.53%	2,110,326
Jul 27, 2026	22.70	22.70	22.35	22.54	22.54	0.99%	316,067
Jul 24, 2026	22.44	22.50	22.00	22.32	22.32	-0.22%	268,525
Jul 23, 2026	22.59	22.59	22.05	22.37	22.37	-0.04%	298,875
Jul 22, 2026	22.58	22.60	22.26	22.38	22.38	-0.89%	282,409
Jul 21, 2026	22.20	22.80	22.20	22.58	22.58	0.98%	351,183
Jul 20, 2026	22.29	22.50	21.90	22.36	22.36	0.31%	233,996
Jul 17, 2026	22.49	22.49	22.00	22.29	22.29	0.86%	255,637
Jul 16, 2026	22.38	22.46	22.04	22.10	22.10	0.73%	248,002
Jul 15, 2026	21.75	22.25	21.75	21.94	21.94	0.69%	233,204
Jul 14, 2026	22.20	22.60	21.65	21.79	21.79	-3.54%	888,770
Jul 13, 2026	22.74	22.75	22.13	22.59	22.59	-0.75%	381,067
Jul 10, 2026	22.70	22.98	22.25	22.76	22.76	0.62%	884,218
Jul 9, 2026	22.00	22.75	21.92	22.62	22.62	3.48%	934,803
Jul 8, 2026	22.45	22.50	21.51	21.86	21.86	-2.89%	1,027,986
Jul 7, 2026	23.10	23.10	22.47	22.51	22.51	-1.75%	4,108,585
Jul 6, 2026	22.48	23.08	22.12	22.91	22.91	2.55%	1,895,190
Jul 3, 2026	22.48	22.48	22.00	22.34	22.34	0.49%	996,804
Jul 2, 2026	22.22	22.80	21.90	22.23	22.23	1.51%	2,862,166
Jul 1, 2026	22.05	22.49	21.01	21.90	21.90	-0.36%	3,623,368
Jun 30, 2026	21.49	22.49	21.16	21.98	21.98	4.02%	5,826,092
Jun 29, 2026	20.00	21.74	19.92	21.13	21.13	5.91%	2,111,310
Jun 24, 2026	19.84	20.00	19.66	19.95	19.95	0.91%	296,649
Jun 23, 2026	19.75	20.00	19.58	19.77	19.77	0.76%	4,524,461
Jun 22, 2026	19.62	19.74	19.51	19.62	19.62	-	1,262,806
Jun 19, 2026	19.76	19.76	19.56	19.62	19.62	-0.66%	3,020,754
Jun 18, 2026	19.65	19.90	19.62	19.75	19.75	0.66%	2,064,005
Jun 17, 2026	19.74	19.99	19.60	19.62	19.62	-1.80%	5,334,165
Jun 16, 2026	20.05	20.05	19.51	19.98	19.98	0.40%	532,753
Jun 15, 2026	19.98	20.16	19.66	19.90	19.90	1.22%	1,694,243
Jun 12, 2026	19.50	19.91	19.49	19.66	19.66	0.87%	1,085,915
Jun 11, 2026	19.60	19.60	19.40	19.49	19.49	-0.20%	1,084,082
Jun 10, 2026	19.48	19.65	19.48	19.53	19.53	-0.15%	682,993
Jun 9, 2026	19.62	19.75	19.31	19.56	19.56	-0.51%	599,307
Jun 8, 2026	19.65	19.75	19.52	19.66	19.66	-	1,193,635
Jun 5, 2026	19.90	20.22	19.63	19.66	19.66	-0.30%	448,281
Jun 4, 2026	19.83	19.94	19.59	19.72	19.72	0.61%	342,397
Jun 3, 2026	19.52	19.66	19.52	19.60	19.60	-0.61%	754,672
Jun 2, 2026	20.00	20.00	19.60	19.72	19.72	-1.05%	391,729
Jun 1, 2026	20.00	20.40	19.54	19.93	19.93	-0.35%	377,561
May 29, 2026	19.70	20.80	19.25	20.00	20.00	3.90%	13,971,180
May 25, 2026	19.45	19.45	19.16	19.25	19.25	0.21%	442,015
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