Globe Trade Centre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	2.29	2.30	2.26	2.30	2.30	-	1,873
Aug 5, 2026	2.29	2.30	2.27	2.30	2.30	2.22%	209
Aug 4, 2026	2.29	2.30	2.25	2.25	2.25	-	12,570
Aug 3, 2026	2.29	2.30	2.25	2.25	2.25	-2.17%	9,936
Jul 31, 2026	2.28	2.30	2.28	2.30	2.30	0.88%	398
Jul 30, 2026	2.28	2.30	2.28	2.28	2.28	-	201
Jul 29, 2026	2.28	2.28	2.28	2.28	2.28	-	5,000
Jul 28, 2026	2.28	2.29	2.27	2.28	2.28	-0.87%	7,891
Jul 27, 2026	2.30	2.30	2.30	2.30	2.30	-	2,700
Jul 24, 2026	2.30	2.32	2.30	2.30	2.30	-	8,800
Jul 23, 2026	2.28	2.30	2.28	2.30	2.30	-	1,760
Jul 22, 2026	2.29	2.30	2.29	2.30	2.30	-	113
Jul 21, 2026	2.29	2.30	2.29	2.30	2.30	-	44
Jul 20, 2026	2.30	2.30	2.30	2.30	2.30	0.44%	450
Jul 17, 2026	2.29	2.29	2.29	2.29	2.29	1.33%	707
Jul 16, 2026	2.32	2.33	2.26	2.26	2.26	-3.42%	158
Jul 15, 2026	2.30	2.34	2.26	2.34	2.34	-	446
Jul 14, 2026	2.29	2.34	2.20	2.34	2.34	0.86%	2,720
Jul 13, 2026	2.31	2.33	2.29	2.32	2.32	1.75%	1,187
Jul 10, 2026	2.29	2.38	2.18	2.28	2.28	-0.87%	899,857
Jul 9, 2026	2.21	2.35	2.21	2.30	2.30	4.55%	1,150
Jul 8, 2026	2.17	2.20	2.16	2.20	2.20	0.92%	2,920
Jul 7, 2026	2.22	2.23	2.18	2.18	2.18	-0.46%	7,140
Jul 6, 2026	2.19	2.36	2.19	2.19	2.19	0.46%	4,855
Jul 3, 2026	2.22	2.22	2.18	2.18	2.18	-5.22%	5,716
Jul 2, 2026	2.28	2.50	2.21	2.30	2.30	0.44%	21,796
Jul 1, 2026	2.38	2.38	2.29	2.29	2.29	-3.78%	3,093
Jun 30, 2026	2.38	2.38	2.32	2.38	2.38	0.42%	8,431
Jun 29, 2026	2.42	2.42	2.34	2.37	2.37	-5.95%	12,872
Jun 26, 2026	2.53	2.53	2.44	2.52	2.52	-0.40%	1,920
Jun 25, 2026	2.59	2.59	2.45	2.53	2.53	-0.39%	9,206
Jun 24, 2026	2.70	2.70	2.43	2.54	2.54	-3.05%	17,008
Jun 23, 2026	2.40	2.70	2.40	2.62	2.62	9.17%	14,968
Jun 22, 2026	2.34	2.60	2.26	2.40	2.40	3.00%	7,747
Jun 19, 2026	2.31	2.33	2.30	2.33	2.33	-	172
Jun 18, 2026	2.20	2.33	2.20	2.33	2.33	5.91%	126
Jun 17, 2026	2.19	2.40	2.19	2.20	2.20	-	13,000
Jun 16, 2026	2.23	2.29	2.16	2.20	2.20	-4.35%	20,925
Jun 15, 2026	2.26	2.38	2.16	2.30	2.30	1.77%	6,684
Jun 12, 2026	2.26	2.29	2.25	2.26	2.26	-1.74%	32,233
Jun 11, 2026	2.37	2.37	2.27	2.30	2.30	-3.77%	3,745
Jun 10, 2026	2.41	2.41	2.35	2.39	2.39	-0.83%	8,761
Jun 9, 2026	2.43	2.43	2.38	2.41	2.41	-1.63%	8,376
Jun 8, 2026	2.45	2.46	2.43	2.45	2.45	-	2,378