Global Brands Manufacture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	97.30	98.00	95.70	96.90	96.90	0.73%	3,447,562
Jul 14, 2026	101.00	101.50	93.60	96.20	96.20	-5.22%	8,960,629
Jul 13, 2026	103.50	105.50	101.00	101.50	101.50	0.50%	5,674,955
Jul 9, 2026	105.00	105.50	101.00	101.00	101.00	-1.85%	7,052,905
Jul 8, 2026	104.50	107.00	101.50	105.50	102.90	1.93%	8,681,741
Jul 7, 2026	108.00	109.50	103.50	103.50	100.95	-3.27%	11,571,045
Jul 6, 2026	109.50	111.00	107.00	107.00	104.36	-0.93%	11,297,822
Jul 3, 2026	109.00	111.00	106.50	108.00	105.34	-1.82%	16,806,666
Jul 2, 2026	102.00	113.50	101.00	110.00	107.29	6.28%	32,534,052
Jul 1, 2026	108.00	108.50	103.50	103.50	100.95	-2.82%	15,798,561
Jun 30, 2026	107.00	113.00	105.50	106.50	103.88	0.47%	39,544,343
Jun 29, 2026	104.50	110.50	104.50	106.00	103.39	5.47%	34,470,615
Jun 26, 2026	98.60	106.50	98.10	100.50	98.02	1.21%	25,593,645
Jun 25, 2026	99.10	99.40	97.10	99.30	96.85	0.91%	5,572,419
Jun 24, 2026	98.10	99.50	97.50	98.40	95.97	-0.71%	4,779,833
Jun 23, 2026	105.00	105.00	98.70	99.10	96.66	-4.25%	9,496,822
Jun 22, 2026	102.00	106.50	100.50	103.50	100.95	2.99%	13,733,547
Jun 18, 2026	101.00	101.50	99.70	100.50	98.02	0.50%	5,831,524
Jun 17, 2026	100.00	101.00	99.00	100.00	97.54	-0.50%	4,602,149
Jun 16, 2026	104.50	105.50	100.00	100.50	98.02	-2.43%	19,613,970
Jun 15, 2026	96.00	103.00	94.40	103.00	100.46	9.81%	21,334,890
Jun 12, 2026	93.80	95.20	93.70	93.80	91.49	1.96%	3,113,897
Jun 11, 2026	91.40	93.70	90.00	92.00	89.73	-0.43%	4,565,976
Jun 10, 2026	97.10	99.80	92.20	92.40	90.12	-5.71%	6,765,550
Jun 9, 2026	95.00	98.60	95.00	98.00	95.58	3.48%	5,092,621
Jun 8, 2026	90.80	95.20	90.70	94.70	92.37	-5.77%	6,277,911
Jun 5, 2026	97.50	101.50	94.30	100.50	98.02	2.34%	10,604,870
Jun 4, 2026	101.00	102.00	97.80	98.20	95.78	-2.29%	9,121,831
Jun 3, 2026	97.70	103.50	97.30	100.50	98.02	3.61%	15,277,060
Jun 2, 2026	97.00	97.90	95.80	97.00	94.61	0.83%	4,531,630
Jun 1, 2026	97.60	98.00	96.20	96.20	93.83	-0.82%	5,561,748
May 29, 2026	98.30	98.80	96.40	97.00	94.61	-0.10%	6,146,258
May 28, 2026	100.00	102.50	96.20	97.10	94.71	-0.92%	17,921,640
May 27, 2026	96.30	100.50	96.20	98.00	95.58	1.87%	14,358,320
May 26, 2026	98.70	98.70	95.60	96.20	93.83	-1.84%	4,478,285
May 25, 2026	98.90	99.00	97.50	98.00	95.58	1.24%	5,737,322
May 22, 2026	96.60	97.40	96.20	96.80	94.41	1.36%	5,335,510
May 21, 2026	95.40	98.00	94.80	95.50	93.15	1.38%	5,789,437
May 20, 2026	93.00	94.50	91.90	94.20	91.88	1.51%	4,627,171
May 19, 2026	91.60	94.60	90.90	92.80	90.51	2.65%	8,098,855
May 18, 2026	90.20	91.50	89.30	90.40	88.17	-0.44%	4,317,357
May 15, 2026	93.80	94.30	89.90	90.80	88.56	-1.84%	7,258,878
May 14, 2026	93.10	94.50	92.30	92.50	90.22	-	5,277,141
May 13, 2026	93.30	94.30	91.60	92.50	90.22	-1.39%	5,763,723
May 12, 2026	95.20	95.80	93.40	93.80	91.49	-1.05%	5,740,148
May 11, 2026	96.00	96.70	94.00	94.80	92.46	-0.73%	6,698,206
May 8, 2026	100.00	100.00	94.20	95.50	93.15	-4.50%	13,565,520
May 7, 2026	100.50	101.50	99.10	100.00	97.54	0.50%	5,994,714
May 6, 2026	101.50	103.00	98.00	99.50	97.05	-0.50%	9,275,294
May 5, 2026	98.50	101.50	98.40	100.00	97.54	1.52%	6,503,262