Globe Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.40	10.95	10.40	10.95	10.95	4.29%	106,900
Feb 10, 2026	10.50	10.50	10.45	10.50	10.50	0.48%	32,310
Feb 9, 2026	10.50	10.50	10.45	10.45	10.45	-0.48%	22,096
Feb 6, 2026	10.60	10.60	10.40	10.50	10.50	-0.94%	79,553
Feb 5, 2026	10.65	10.65	10.60	10.60	10.60	-	31,232
Feb 4, 2026	10.60	10.65	10.50	10.60	10.60	-	21,474
Feb 3, 2026	10.75	10.75	10.50	10.60	10.60	-1.40%	43,902
Feb 2, 2026	10.70	10.75	10.55	10.75	10.75	-	42,965
Jan 30, 2026	10.70	10.75	10.65	10.75	10.75	-	61,069
Jan 29, 2026	10.75	10.85	10.70	10.75	10.75	-1.38%	56,239
Jan 28, 2026	11.00	11.00	10.85	10.90	10.90	-0.91%	47,257
Jan 27, 2026	11.10	11.10	10.80	11.00	11.00	-	92,802
Jan 26, 2026	10.90	11.30	10.70	11.00	11.00	0.46%	126,076
Jan 23, 2026	11.10	11.10	10.70	10.95	10.95	-1.35%	125,363
Jan 22, 2026	10.85	11.20	10.85	11.10	11.10	3.26%	151,773
Jan 21, 2026	10.95	10.95	10.70	10.75	10.75	-2.27%	143,218
Jan 20, 2026	11.20	11.20	11.00	11.00	11.00	-1.79%	85,571
Jan 19, 2026	11.15	11.20	11.05	11.20	11.20	0.45%	69,749
Jan 16, 2026	11.30	11.30	11.10	11.15	11.15	-1.33%	54,703
Jan 15, 2026	11.20	11.30	11.15	11.30	11.30	0.89%	53,795
Jan 14, 2026	11.05	11.30	11.05	11.20	11.20	1.36%	115,492
Jan 13, 2026	11.10	11.15	11.05	11.05	11.05	-1.34%	44,253
Jan 12, 2026	11.20	11.20	11.15	11.20	11.20	-1.32%	53,963
Jan 9, 2026	11.10	11.40	11.10	11.35	11.35	-	79,736
Jan 8, 2026	11.45	11.45	11.10	11.35	11.35	0.44%	156,503
Jan 7, 2026	11.25	11.40	11.10	11.30	11.30	0.44%	196,463
Jan 6, 2026	11.90	12.05	11.15	11.25	11.25	-2.60%	1,319,128
Jan 5, 2026	10.50	11.55	10.30	11.55	11.55	10.00%	510,751
Jan 2, 2026	10.35	10.50	10.15	10.50	10.50	1.94%	76,799
Dec 31, 2025	10.40	10.40	10.20	10.30	10.30	-0.96%	83,660
Dec 30, 2025	10.45	10.45	10.40	10.40	10.40	-0.48%	18,644
Dec 29, 2025	10.50	10.65	10.45	10.45	10.45	-0.48%	22,697
Dec 26, 2025	10.45	10.60	10.45	10.50	10.50	1.45%	47,413
Dec 24, 2025	10.40	10.45	10.30	10.35	10.35	-0.48%	75,979
Dec 23, 2025	10.50	10.50	10.40	10.40	10.40	-0.48%	14,028
Dec 22, 2025	10.50	10.55	10.40	10.45	10.45	-0.48%	59,740
Dec 19, 2025	10.50	10.50	10.40	10.50	10.50	-0.47%	42,048
Dec 18, 2025	10.45	10.55	10.45	10.55	10.55	0.48%	23,585
Dec 17, 2025	10.55	10.65	10.50	10.50	10.50	-0.47%	7,447
Dec 16, 2025	10.45	10.60	10.35	10.55	10.55	-	95,642
Dec 15, 2025	10.45	10.60	10.30	10.55	10.55	-	44,564
Dec 12, 2025	10.50	10.55	10.50	10.55	10.55	0.96%	14,593
Dec 11, 2025	10.55	10.55	10.45	10.45	10.45	-0.48%	37,961
Dec 10, 2025	10.80	10.90	10.50	10.50	10.50	-0.94%	34,560
Dec 9, 2025	10.50	10.60	10.45	10.60	10.60	0.95%	15,010
Dec 8, 2025	10.55	10.60	10.50	10.50	10.50	-1.41%	37,098
Dec 5, 2025	10.65	10.65	10.50	10.65	10.65	-	49,597
Dec 4, 2025	10.80	10.80	10.60	10.65	10.65	0.47%	27,500
Dec 3, 2025	10.85	10.90	10.55	10.60	10.60	-1.85%	35,492
Dec 2, 2025	10.60	11.00	10.50	10.80	10.80	1.89%	65,221