Global Brands Manufacture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	113.00	118.00	112.50	117.00	-	1.30%	7,175,940
Jul 31, 2025	115.00	119.00	113.00	115.50	115.50	1.32%	24,223,506
Jul 30, 2025	114.50	116.00	112.00	114.00	114.00	1.33%	17,390,906
Jul 29, 2025	116.50	118.50	112.00	112.50	112.50	-4.66%	34,649,096
Jul 28, 2025	112.00	120.50	112.00	118.00	118.00	7.27%	57,512,254
Jul 25, 2025	108.00	111.50	105.50	110.00	110.00	2.33%	36,587,653
Jul 24, 2025	108.50	115.50	106.00	107.50	107.50	-0.46%	62,244,277
Jul 23, 2025	107.00	109.50	102.00	108.00	108.00	3.35%	85,518,137
Jul 22, 2025	96.40	104.50	96.30	104.50	104.50	9.65%	70,538,216
Jul 21, 2025	91.70	98.00	91.70	95.30	95.30	4.15%	48,138,239
Jul 18, 2025	91.20	91.80	89.30	91.50	91.50	0.32%	14,821,789
Jul 17, 2025	90.12	91.71	89.33	91.21	88.23	2.56%	16,906,765
Jul 16, 2025	92.11	93.50	88.93	88.93	86.02	-2.82%	19,042,016
Jul 15, 2025	90.02	93.79	89.92	91.51	88.51	2.33%	21,338,452
Jul 14, 2025	91.51	92.11	89.33	89.43	86.50	-3.12%	15,903,747
Jul 11, 2025	91.11	92.80	90.12	92.31	89.28	1.86%	24,472,189
Jul 10, 2025	93.79	94.89	90.62	90.62	87.65	-2.56%	46,368,405
Jul 9, 2025	89.53	93.30	88.53	93.00	89.95	3.88%	47,949,572
Jul 8, 2025	86.95	89.73	86.15	89.53	86.59	2.97%	33,496,657
Jul 7, 2025	85.46	91.02	84.86	86.95	84.10	1.86%	47,751,602
Jul 4, 2025	86.05	86.85	85.36	85.36	82.56	-0.47%	18,645,125
Jul 3, 2025	90.42	90.72	85.16	85.76	82.95	-4.84%	41,024,288
Jul 2, 2025	89.82	91.81	88.83	90.12	87.17	0.55%	42,714,162
Jul 1, 2025	88.53	97.07	88.43	89.63	86.69	1.24%	84,322,811
Jun 30, 2025	88.93	91.51	84.56	88.53	85.63	0.67%	114,342,958
Jun 27, 2025	81.29	87.94	80.79	87.94	85.06	9.92%	62,831,056
Jun 26, 2025	81.69	82.88	80.00	80.00	77.38	-1.71%	20,324,464
Jun 25, 2025	82.88	83.57	81.39	81.39	78.72	-0.60%	10,385,949
Jun 24, 2025	81.78	83.37	80.99	81.88	79.20	2.35%	16,582,225
Jun 23, 2025	78.51	80.40	78.01	80.00	77.38	-0.12%	6,162,920
Jun 20, 2025	80.59	81.39	79.01	80.10	77.47	-0.37%	9,868,780
Jun 19, 2025	82.68	83.57	80.40	80.40	77.76	-1.22%	19,537,124
Jun 18, 2025	80.69	83.27	79.01	81.39	78.72	0.62%	29,151,206
Jun 17, 2025	82.68	83.77	80.40	80.89	78.24	-2.16%	21,065,079
Jun 16, 2025	79.11	84.07	78.61	82.68	79.97	4.78%	26,601,770
Jun 13, 2025	79.90	80.89	78.71	78.91	76.32	-1.85%	12,215,580
Jun 12, 2025	81.49	82.38	80.40	80.40	77.76	-1.22%	12,555,854
Jun 11, 2025	82.08	82.88	79.90	81.39	78.72	-	27,132,118
Jun 10, 2025	78.91	83.17	78.31	81.39	78.72	4.07%	32,439,646
Jun 9, 2025	78.51	79.11	77.12	78.21	75.65	-0.38%	13,967,707
Jun 6, 2025	82.38	83.27	76.72	78.51	75.94	-2.82%	55,419,451
Jun 5, 2025	80.69	81.78	74.64	80.79	78.15	0.12%	46,657,146
Jun 4, 2025	80.49	81.49	79.20	80.69	78.05	1.24%	22,463,649
Jun 3, 2025	80.89	81.88	78.51	79.70	77.09	-0.75%	34,547,919
Jun 2, 2025	82.78	85.06	78.71	80.30	77.67	-6.68%	47,656,872
May 29, 2025	89.33	89.82	86.05	86.05	83.23	-9.97%	27,029,233
May 28, 2025	96.47	97.17	93.60	95.58	92.45	1.26%	60,878,523
May 27, 2025	88.73	97.47	88.04	94.39	91.30	6.50%	92,460,118
May 26, 2025	83.87	89.92	83.37	88.63	85.73	2.88%	67,078,985
May 23, 2025	82.48	86.65	81.49	86.15	83.33	6.37%	84,663,009