Globe Trade Centre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.50	2.50	2.49	2.50	2.50	-	2,685
May 28, 2026	2.55	2.60	2.50	2.50	2.50	-1.96%	475
May 27, 2026	2.51	2.55	2.45	2.55	2.55	2.00%	828
May 26, 2026	2.58	2.59	2.47	2.50	2.50	1.21%	2,013
May 25, 2026	2.59	2.59	2.45	2.47	2.47	-4.63%	10,590
May 22, 2026	2.60	2.60	2.59	2.59	2.59	-0.38%	2,250
May 21, 2026	2.66	2.69	2.54	2.60	2.60	-	3,314
May 20, 2026	2.65	2.70	2.60	2.60	2.60	-1.89%	6,895
May 19, 2026	2.65	2.70	2.65	2.65	2.65	-1.85%	169
May 18, 2026	2.58	2.70	2.58	2.70	2.70	1.12%	1,462
May 15, 2026	2.61	2.68	2.59	2.67	2.67	-1.48%	545
May 13, 2026	2.71	2.73	2.59	2.71	2.71	1.12%	26,257
May 12, 2026	2.68	2.68	2.54	2.68	2.68	-0.37%	1,567
May 11, 2026	2.61	2.70	2.60	2.69	2.69	2.28%	2,313
May 8, 2026	2.57	2.68	2.57	2.63	2.63	1.54%	440
May 7, 2026	2.65	2.68	2.59	2.59	2.59	-3.36%	357
May 6, 2026	2.62	2.70	2.59	2.68	2.68	-0.74%	19,630
May 5, 2026	2.70	2.70	2.69	2.70	2.70	-	6,924
May 4, 2026	2.68	2.70	2.66	2.70	2.70	0.37%	2,666
Apr 30, 2026	2.68	2.70	2.66	2.69	2.69	0.37%	9,570
Apr 29, 2026	2.63	2.72	2.62	2.68	2.68	1.90%	778
Apr 28, 2026	2.67	2.69	2.61	2.63	2.63	-1.13%	4,063
Apr 27, 2026	2.69	2.75	2.66	2.66	2.66	-0.75%	9,260
Apr 24, 2026	2.67	2.68	2.67	2.68	2.68	0.37%	739
Apr 23, 2026	2.64	2.74	2.64	2.67	2.67	-	4,400
Apr 22, 2026	2.71	2.71	2.55	2.67	2.67	-1.11%	14,857
Apr 21, 2026	2.72	2.75	2.70	2.70	2.70	-	5,525
Apr 20, 2026	2.75	2.75	2.70	2.70	2.70	-1.10%	1,270
Apr 17, 2026	2.72	2.75	2.70	2.73	2.73	0.37%	4,744
Apr 16, 2026	2.72	2.75	2.72	2.72	2.72	0.37%	3,139
Apr 15, 2026	2.72	2.75	2.70	2.71	2.71	0.37%	2,801
Apr 14, 2026	2.75	2.82	2.65	2.70	2.70	-1.46%	38,012
Apr 13, 2026	2.56	2.75	2.56	2.74	2.74	7.87%	1,091,496
Apr 10, 2026	2.54	2.54	2.54	2.54	2.54	1.60%	50
Apr 9, 2026	2.50	2.51	2.50	2.50	2.50	-	2,151
Apr 8, 2026	2.56	2.56	2.50	2.50	2.50	-	51,598
Apr 7, 2026	2.55	2.57	2.50	2.50	2.50	-1.96%	48,499
Apr 2, 2026	2.50	2.55	2.45	2.55	2.55	1.19%	5,770
Apr 1, 2026	2.51	2.52	2.47	2.52	2.52	0.40%	10,048
Mar 31, 2026	2.53	2.54	2.48	2.51	2.51	-0.79%	4,668
Mar 30, 2026	2.50	2.59	2.50	2.53	2.53	1.20%	8,719
Mar 27, 2026	2.56	2.60	2.50	2.50	2.50	-3.85%	7,770
Mar 26, 2026	2.62	2.62	2.55	2.60	2.60	-0.76%	2,530
Mar 25, 2026	2.41	2.65	2.41	2.62	2.62	4.80%	7,290
Mar 24, 2026	2.54	2.55	2.50	2.50	2.50	-0.79%	2,824
Mar 23, 2026	2.45	2.52	2.36	2.52	2.52	2.86%	5,091
Mar 20, 2026	2.48	2.48	2.45	2.45	2.45	-1.61%	1,015
Mar 19, 2026	2.43	2.49	2.38	2.49	2.49	3.32%	12,086
Mar 18, 2026	2.49	2.49	2.41	2.41	2.41	-2.03%	28,209
Mar 17, 2026	2.48	2.48	2.45	2.46	2.46	-0.81%	25,501