Globe Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.30	10.35	10.25	10.30	10.30	-	55,734
May 14, 2026	10.25	10.30	10.20	10.30	10.30	0.49%	366,607
May 13, 2026	10.30	10.30	10.20	10.25	10.25	0.49%	76,115
May 12, 2026	10.30	10.30	10.20	10.20	10.20	-0.97%	61,401
May 11, 2026	10.40	10.40	10.20	10.30	10.30	-	56,455
May 8, 2026	10.25	10.35	10.20	10.30	10.30	0.98%	149,932
May 7, 2026	10.30	10.35	10.15	10.20	10.20	-1.92%	226,910
May 6, 2026	10.40	10.40	10.30	10.40	10.40	-	108,276
May 5, 2026	10.65	10.65	10.30	10.40	10.40	-0.48%	101,534
May 4, 2026	10.60	10.60	10.40	10.45	10.45	-0.95%	111,587
Apr 30, 2026	10.90	10.90	10.55	10.55	10.55	-2.31%	127,778
Apr 29, 2026	10.85	10.90	10.70	10.80	10.80	0.93%	49,587
Apr 28, 2026	10.75	10.75	10.60	10.70	10.70	-0.47%	41,659
Apr 27, 2026	10.75	10.75	10.55	10.75	10.75	-	68,958
Apr 24, 2026	11.10	11.10	10.70	10.75	10.75	-1.83%	139,348
Apr 23, 2026	11.45	11.60	10.70	10.95	10.95	-4.78%	761,324
Apr 22, 2026	11.25	11.85	11.25	11.50	11.50	2.22%	395,343
Apr 21, 2026	11.30	11.50	11.20	11.25	11.25	-1.32%	174,779
Apr 20, 2026	11.25	11.75	11.20	11.40	11.40	1.33%	224,345
Apr 17, 2026	11.40	11.40	11.20	11.25	11.25	-1.32%	91,896
Apr 16, 2026	11.40	11.85	11.30	11.40	11.40	1.79%	296,034
Apr 15, 2026	11.60	11.60	11.20	11.20	11.20	-3.45%	199,870
Apr 14, 2026	11.80	11.80	11.45	11.60	11.60	-1.69%	204,501
Apr 13, 2026	11.55	11.85	11.50	11.80	11.80	3.51%	330,363
Apr 10, 2026	11.90	12.05	11.35	11.40	11.40	-3.80%	304,890
Apr 9, 2026	11.75	12.30	11.75	11.85	11.85	0.42%	423,882
Apr 8, 2026	13.25	13.25	11.50	11.80	11.80	-7.45%	1,430,923
Apr 7, 2026	11.95	12.75	11.95	12.75	12.75	9.91%	1,202,621
Apr 2, 2026	11.50	12.00	11.20	11.60	11.60	2.20%	725,089
Apr 1, 2026	11.75	11.75	11.20	11.35	11.35	-5.02%	1,380,740
Mar 31, 2026	10.90	11.95	10.90	11.95	11.95	9.63%	871,857
Mar 30, 2026	10.55	11.00	10.55	10.90	10.90	2.83%	341,242
Mar 27, 2026	10.75	10.80	10.60	10.60	10.60	-0.93%	101,193
Mar 26, 2026	10.55	10.80	10.50	10.70	10.70	2.88%	201,493
Mar 25, 2026	10.40	10.50	10.35	10.40	10.40	-	51,248
Mar 24, 2026	10.65	10.65	10.25	10.40	10.40	-2.35%	148,899
Mar 23, 2026	10.85	11.05	10.60	10.65	10.65	0.95%	395,385
Mar 20, 2026	10.60	10.65	10.45	10.55	10.55	0.96%	96,486
Mar 19, 2026	10.45	10.65	10.40	10.45	10.45	0.97%	156,438
Mar 18, 2026	10.35	10.45	10.30	10.35	10.35	-	114,652
Mar 17, 2026	10.45	10.45	10.35	10.35	10.35	-	82,243
Mar 16, 2026	10.35	10.45	10.30	10.35	10.35	-0.48%	85,630
Mar 13, 2026	10.50	10.50	10.40	10.40	10.40	-0.48%	71,656
Mar 12, 2026	10.50	10.50	10.40	10.45	10.45	-	63,245
Mar 11, 2026	10.45	10.55	10.40	10.45	10.45	-	49,843
Mar 10, 2026	10.45	10.55	10.40	10.45	10.45	-	67,134
Mar 9, 2026	10.95	11.45	10.40	10.45	10.45	-3.24%	411,402
Mar 6, 2026	10.40	10.90	10.40	10.80	10.80	3.35%	251,076
Mar 5, 2026	10.45	10.55	10.25	10.45	10.45	0.48%	98,887
Mar 4, 2026	10.60	10.60	10.25	10.40	10.40	-1.42%	101,725