Globe Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	10.05	10.10	9.96	10.05	10.05	-	19,202
Aug 6, 2026	9.96	10.05	9.92	10.05	10.05	0.90%	21,986
Aug 5, 2026	10.00	10.00	9.95	9.96	9.96	-	23,407
Aug 4, 2026	9.99	10.10	9.91	9.96	9.96	-0.20%	25,452
Aug 3, 2026	9.90	10.05	9.87	9.98	9.98	-0.10%	56,705
Jul 31, 2026	10.05	10.05	9.99	9.99	9.99	0.50%	33,921
Jul 30, 2026	10.00	10.10	9.94	9.94	9.94	-0.60%	79,392
Jul 29, 2026	10.20	10.20	9.95	10.00	10.00	-1.96%	127,236
Jul 28, 2026	10.15	10.25	10.15	10.20	10.20	-1.45%	35,588
Jul 27, 2026	10.15	10.35	10.15	10.35	10.35	-	44,706
Jul 24, 2026	10.25	10.35	10.05	10.35	10.35	0.49%	92,441
Jul 23, 2026	10.30	10.35	10.20	10.30	10.30	0.49%	54,226
Jul 22, 2026	10.30	10.30	10.25	10.25	10.25	-	62,342
Jul 21, 2026	10.20	10.30	10.20	10.25	10.25	0.49%	40,309
Jul 20, 2026	10.20	10.20	10.10	10.20	10.20	-	77,753
Jul 17, 2026	10.40	10.40	10.00	10.20	10.20	-1.92%	222,205
Jul 16, 2026	10.45	10.50	10.35	10.40	10.40	-0.48%	55,091
Jul 15, 2026	10.35	10.45	10.35	10.45	10.45	0.97%	27,747
Jul 14, 2026	10.30	10.40	10.25	10.35	10.35	-	64,944
Jul 13, 2026	10.40	10.45	10.30	10.35	10.35	-0.96%	56,929
Jul 9, 2026	10.50	10.50	10.35	10.45	10.45	-0.48%	75,952
Jul 8, 2026	10.55	10.55	10.40	10.50	10.50	-0.47%	67,215
Jul 7, 2026	10.70	10.75	10.45	10.55	10.55	-0.47%	104,750
Jul 6, 2026	11.00	11.00	10.60	10.60	10.60	-2.30%	158,437
Jul 3, 2026	10.65	10.95	10.65	10.85	10.85	2.84%	385,540
Jul 2, 2026	10.60	10.60	10.35	10.55	10.55	0.48%	99,160
Jul 1, 2026	10.35	10.80	10.30	10.50	10.50	1.45%	324,680
Jun 30, 2026	10.35	10.40	10.25	10.35	10.35	-	59,008
Jun 29, 2026	10.25	10.45	10.25	10.35	10.35	0.98%	48,613
Jun 26, 2026	10.25	10.30	10.20	10.25	10.25	-1.44%	61,975
Jun 25, 2026	10.35	10.40	10.30	10.40	10.40	0.48%	44,934
Jun 24, 2026	10.30	10.40	10.25	10.35	10.35	-	49,548
Jun 23, 2026	10.45	10.45	10.30	10.35	10.35	-0.96%	108,515
Jun 22, 2026	10.40	10.45	10.35	10.45	10.45	0.48%	73,854
Jun 18, 2026	10.45	10.60	10.25	10.40	10.40	-0.95%	212,086
Jun 17, 2026	10.60	10.60	10.45	10.50	10.50	-0.47%	155,530
Jun 16, 2026	10.65	10.65	10.45	10.55	10.55	-	42,129
Jun 15, 2026	10.55	10.60	10.45	10.55	10.55	-	48,501
Jun 12, 2026	10.65	10.70	10.50	10.55	10.55	0.48%	22,075
Jun 11, 2026	10.40	10.50	10.35	10.50	10.50	0.96%	34,010
Jun 10, 2026	10.45	10.70	10.40	10.40	10.40	-1.89%	55,321
Jun 9, 2026	10.45	10.60	10.40	10.60	10.60	1.92%	65,919
Jun 8, 2026	10.55	10.55	10.25	10.40	10.40	-2.80%	46,487
Jun 5, 2026	10.65	10.75	10.60	10.70	10.70	-	86,171
Jun 4, 2026	10.80	10.80	10.55	10.70	10.70	-0.93%	106,338
Jun 3, 2026	10.40	10.90	10.40	10.80	10.80	3.85%	341,981
Jun 2, 2026	10.45	10.50	10.30	10.40	10.40	0.48%	71,306
Jun 1, 2026	10.30	10.50	10.15	10.35	10.35	0.49%	146,889
May 29, 2026	10.25	10.35	10.20	10.30	10.30	0.49%	83,419
May 28, 2026	10.25	10.30	10.20	10.25	10.25	0.49%	38,719