Globe Trade Centre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.44	2.44	2.38	2.38	2.38	-2.46%	1,898
Oct 14, 2026	2.40	2.45	2.38	2.44	2.44	2.52%	1,947
Oct 13, 2026	2.40	2.40	2.31	2.38	2.38	1.28%	547
Oct 12, 2026	2.40	2.40	2.34	2.35	2.35	-2.08%	3,355
Oct 9, 2026	2.40	2.40	2.34	2.40	2.40	-	1,262
Oct 8, 2026	2.36	2.40	2.34	2.40	2.40	0.42%	3,439
Oct 7, 2026	2.40	2.40	2.38	2.39	2.39	0.84%	320
Oct 6, 2026	2.38	2.38	2.29	2.37	2.37	-4.05%	545
Oct 5, 2026	2.56	2.56	2.47	2.47	2.47	4.66%	374
Oct 2, 2026	2.36	2.36	2.32	2.36	2.36	-	1,410
Oct 1, 2026	2.34	2.37	2.34	2.36	2.36	-	205
Sep 30, 2026	2.36	2.36	2.36	2.36	2.36	-	2,000
Sep 29, 2026	2.35	2.37	2.35	2.36	2.36	-	10,507
Sep 28, 2026	2.26	2.40	2.26	2.36	2.36	3.06%	13,719
Sep 25, 2026	2.34	2.35	2.25	2.29	2.29	-2.14%	2,520
Sep 24, 2026	2.38	2.38	2.30	2.34	2.34	1.30%	146
Sep 23, 2026	2.35	2.35	2.27	2.31	2.31	-2.12%	11,416
Sep 22, 2026	2.39	2.40	2.36	2.36	2.36	-1.26%	370
Sep 21, 2026	2.40	2.40	2.35	2.39	2.39	-0.42%	348
Sep 18, 2026	2.40	2.40	2.36	2.40	2.40	0.42%	194
Sep 17, 2026	2.39	2.39	2.37	2.39	2.39	-	3,310
Sep 16, 2026	2.40	2.40	2.35	2.39	2.39	0.84%	3,091
Sep 15, 2026	2.40	2.40	2.37	2.37	2.37	-1.25%	4,713
Sep 14, 2026	2.40	2.40	2.37	2.40	2.40	1.27%	1,708
Sep 11, 2026	2.39	2.40	2.37	2.37	2.37	-	13,518
Sep 10, 2026	2.36	2.40	2.36	2.37	2.37	-1.25%	1,537
Sep 9, 2026	2.47	2.50	2.40	2.40	2.40	-2.83%	7,826
Sep 8, 2026	2.57	2.57	2.47	2.47	2.47	-3.89%	9,289
Sep 7, 2026	2.58	2.59	2.55	2.57	2.57	-0.39%	2,114
Sep 4, 2026	2.43	2.58	2.43	2.58	2.58	-	2,791
Sep 3, 2026	2.46	2.58	2.45	2.58	2.58	-	1,782
Sep 2, 2026	2.49	2.58	2.42	2.58	2.58	-	3,020
Sep 1, 2026	2.59	2.59	2.41	2.58	2.58	3.20%	1,455
Aug 31, 2026	2.54	2.62	2.50	2.50	2.50	-0.79%	31,063
Aug 28, 2026	2.51	2.53	2.46	2.52	2.52	-1.18%	2,237
Aug 27, 2026	2.55	2.64	2.55	2.55	2.55	2.00%	7,472
Aug 26, 2026	2.47	2.56	2.45	2.50	2.50	0.40%	33,522
Aug 25, 2026	2.57	2.57	2.42	2.49	2.49	-2.35%	174,761
Aug 24, 2026	2.58	2.58	2.46	2.55	2.55	-1.54%	4,813
Aug 21, 2026	2.59	2.60	2.49	2.59	2.59	-0.38%	17,054
Aug 20, 2026	2.67	2.67	2.59	2.60	2.60	2.77%	413
Aug 19, 2026	2.67	2.67	2.53	2.53	2.53	-4.17%	35,993
Aug 18, 2026	2.55	2.72	2.51	2.64	2.64	3.53%	69,098
Aug 17, 2026	2.44	2.62	2.32	2.55	2.55	6.25%	71,593
Aug 14, 2026	2.34	2.48	2.32	2.40	2.40	4.35%	41,132
Aug 13, 2026	2.32	2.33	2.30	2.30	2.30	-0.43%	1,515
Aug 12, 2026	2.31	2.34	2.30	2.31	2.31	3.59%	2,515
Aug 11, 2026	2.28	2.28	2.22	2.23	2.23	-3.88%	12,957
Aug 10, 2026	2.32	2.32	2.21	2.32	2.32	-	728
Aug 7, 2026	2.30	2.32	2.29	2.32	2.32	0.87%	554