GLOB(GLOB)
GLOB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $36.48 | $38.30 | $36.36 | $38.13 | 1.02M |
| 8/3/2026 | $37.67 | $38.42 | $36.76 | $37.14 | 1.00M |
| 7/31/2026 | $34.51 | $36.84 | $34.01 | $36.60 | 2.74M |
| 7/30/2026 | $36.71 | $37.40 | $35.28 | $36.39 | 1.63M |
| 7/29/2026 | $35.16 | $38.97 | $34.31 | $38.15 | 2.25M |
| 7/28/2026 | $33.17 | $36.01 | $33.17 | $35.11 | 3.11M |
| 7/27/2026 | $32.26 | $33.54 | $32.06 | $32.64 | 1.13M |
| 7/24/2026 | $31.00 | $32.00 | $30.78 | $31.30 | 2.04M |
| 7/23/2026 | $30.10 | $30.69 | $29.26 | $30.61 | 1.48M |
| 7/22/2026 | $32.70 | $32.85 | $30.50 | $30.67 | 1.71M |
| 7/21/2026 | $31.34 | $32.76 | $31.29 | $32.10 | 1.07M |
| 7/20/2026 | $31.71 | $32.94 | $31.25 | $32.29 | 1.03M |
| 7/17/2026 | $32.07 | $32.85 | $31.72 | $32.23 | 1.16M |
| 7/16/2026 | $32.10 | $33.59 | $31.48 | $32.20 | 1.53M |
| 7/15/2026 | $31.43 | $32.60 | $31.20 | $31.98 | 2.12M |
| 7/14/2026 | $30.34 | $32.20 | $30.00 | $30.92 | 1.61M |
| 7/13/2026 | $30.65 | $32.37 | $30.54 | $32.12 | 1.65M |
| 7/10/2026 | $31.69 | $32.19 | $29.81 | $29.96 | 1.38M |
| 7/9/2026 | $28.81 | $31.48 | $28.39 | $31.29 | 1.81M |
| 7/8/2026 | $30.60 | $31.28 | $29.65 | $29.90 | 2.93M |
| 7/7/2026 | $32.33 | $32.99 | $31.22 | $31.65 | 2.04M |
| 7/6/2026 | $32.57 | $32.64 | $30.67 | $30.95 | 3.24M |
| 7/2/2026 | $31.79 | $33.19 | $31.79 | $32.51 | 2.14M |
| 7/1/2026 | $29.77 | $31.92 | $29.77 | $31.39 | 3.20M |
| 6/30/2026 | $29.14 | $29.50 | $28.02 | $28.94 | 2.34M |
| 6/29/2026 | $30.86 | $31.24 | $29.86 | $30.08 | 2.38M |
| 6/26/2026 | $27.73 | $30.15 | $27.73 | $30.03 | 9.06M |
| 6/25/2026 | $29.29 | $29.29 | $27.56 | $27.73 | 2.26M |
| 6/24/2026 | $29.32 | $29.98 | $28.90 | $29.12 | 2.38M |
| 6/23/2026 | $30.66 | $30.99 | $28.94 | $29.28 | 2.16M |
| 6/22/2026 | $30.41 | $31.37 | $28.85 | $29.97 | 1.62M |
| 6/18/2026 | $31.72 | $32.74 | $30.28 | $30.74 | 3.35M |
| 6/17/2026 | $36.50 | $37.88 | $34.30 | $34.61 | 2.21M |
| 6/16/2026 | $36.62 | $37.80 | $36.49 | $36.63 | 1.18M |
| 6/15/2026 | $37.40 | $38.87 | $36.82 | $36.87 | 1.04M |
| 6/12/2026 | $36.41 | $38.03 | $35.50 | $37.49 | 1.10M |
| 6/11/2026 | $36.51 | $37.28 | $34.85 | $36.42 | 1.14M |
| 6/10/2026 | $36.83 | $38.01 | $35.90 | $36.85 | 1.15M |
| 6/9/2026 | $37.80 | $38.87 | $36.26 | $37.47 | 1.27M |
| 6/8/2026 | $38.37 | $39.04 | $37.73 | $38.17 | 1.27M |
| 6/5/2026 | $40.35 | $41.04 | $37.69 | $38.30 | 1.32M |
| 6/4/2026 | $41.50 | $41.85 | $38.93 | $39.58 | 1.41M |
| 6/3/2026 | $41.48 | $41.49 | $38.96 | $39.67 | 2.09M |
| 6/2/2026 | $42.87 | $43.62 | $41.96 | $42.28 | 2.24M |
| 6/1/2026 | $41.58 | $44.64 | $40.80 | $44.44 | 2.53M |
| 5/29/2026 | $39.81 | $41.11 | $38.92 | $40.36 | 1.88M |
| 5/28/2026 | $38.63 | $40.16 | $38.38 | $39.93 | 1.54M |
| 5/27/2026 | $38.33 | $39.93 | $38.30 | $38.82 | 1.19M |
| 5/26/2026 | $39.76 | $39.84 | $38.00 | $38.42 | 1.49M |
| 5/22/2026 | $40.80 | $42.02 | $39.10 | $40.13 | 1.20M |
| 5/21/2026 | $41.12 | $41.55 | $39.41 | $40.63 | 1.70M |
| 5/20/2026 | $39.78 | $41.80 | $38.64 | $41.79 | 1.71M |
| 5/19/2026 | $40.86 | $41.43 | $39.23 | $40.25 | 2.67M |
| 5/18/2026 | $39.20 | $40.49 | $37.19 | $39.85 | 2.40M |
| 5/15/2026 | $37.45 | $40.46 | $37.12 | $38.91 | 6.51M |
| 5/14/2026 | $33.24 | $34.25 | $33.07 | $34.08 | 3.08M |
| 5/13/2026 | $35.11 | $35.19 | $32.50 | $32.75 | 3.09M |
| 5/12/2026 | $37.45 | $37.88 | $35.63 | $35.71 | 2.18M |
| 5/11/2026 | $38.74 | $39.52 | $36.80 | $37.21 | 1.85M |
| 5/8/2026 | $40.39 | $40.39 | $38.49 | $39.23 | 1.47M |
| 5/7/2026 | $41.44 | $42.30 | $40.56 | $40.97 | 1.51M |