Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
GLOB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 179.29 | -0.23 | -0.13% | 179.01 | 181.11 | 178.43 | 317,457 |
| Apr 18 2024 | 179.52 | -2.63 | -1.44% | 182.49 | 185.11 | 179.475 | 448,039 |
| Apr 17 2024 | 182.15 | -3.35 | -1.81% | 185.50 | 187.195 | 182.02 | 424,788 |
| Apr 16 2024 | 185.50 | -4.27 | -2.25% | 189.00 | 190.74 | 185.31 | 390,417 |
| Apr 15 2024 | 189.77 | -2.57 | -1.34% | 193.46 | 193.485 | 188.04 | 291,450 |
| Apr 12 2024 | 192.34 | -8.27 | -4.12% | 197.46 | 198.3671 | 191.92 | 236,569 |
| Apr 11 2024 | 200.61 | 2.44 | 1.23% | 199.96 | 200.62 | 195.455 | 272,124 |
| Apr 10 2024 | 198.17 | -2.85 | -1.42% | 199.57 | 200.55 | 197.06 | 267,475 |
| Apr 09 2024 | 201.02 | 4.12 | 2.09% | 198.37 | 201.07 | 197.2554 | 496,442 |
| Apr 08 2024 | 196.90 | -0.40 | -0.20% | 198.00 | 198.42 | 195.47 | 203,529 |
| Apr 05 2024 | 197.30 | 0.38 | 0.19% | 196.42 | 198.59 | 196.35 | 233,868 |
| Apr 04 2024 | 196.92 | -1.84 | -0.93% | 201.10 | 202.645 | 196.5701 | 439,512 |
| Apr 03 2024 | 198.76 | 1.04 | 0.53% | 196.48 | 200.46 | 196.23 | 692,261 |
| Apr 02 2024 | 197.72 | -3.98 | -1.97% | 199.53 | 199.53 | 196.69 | 384,420 |
| Apr 01 2024 | 201.70 | -0.20 | -0.10% | 202.18 | 203.93 | 201.11 | 337,617 |
| Mar 28 2024 | 201.90 | -2.89 | -1.41% | 204.57 | 209.37 | 201.77 | 573,064 |
| Mar 27 2024 | 204.79 | 5.78 | 2.90% | 200.98 | 204.86 | 200.19 | 510,117 |
| Mar 26 2024 | 199.01 | 1.11 | 0.56% | 199.47 | 200.685 | 198.17 | 371,952 |
| Mar 25 2024 | 197.90 | 0.66 | 0.33% | 197.11 | 199.31 | 193.15 | 465,375 |
| Mar 22 2024 | 197.24 | -4.35 | -2.16% | 202.67 | 204.16 | 195.60 | 685,340 |
| Mar 21 2024 | 201.59 | -4.49 | -2.18% | 204.77 | 205.115 | 199.24 | 869,797 |
| Mar 20 2024 | 206.08 | -0.32 | -0.16% | 206.38 | 206.59 | 201.035 | 795,653 |
| Mar 19 2024 | 206.40 | -0.62 | -0.30% | 206.14 | 209.10 | 203.71 | 891,554 |
| Mar 18 2024 | 207.02 | -9.57 | -4.42% | 217.52 | 218.22 | 206.515 | 721,554 |
| Mar 15 2024 | 216.59 | 1.14 | 0.53% | 212.52 | 217.52 | 212.52 | 589,899 |
| Mar 14 2024 | 215.45 | 0.40 | 0.19% | 215.31 | 216.50 | 214.34 | 274,554 |
| Mar 13 2024 | 215.05 | -2.16 | -0.99% | 217.19 | 218.205 | 214.78 | 427,966 |
| Mar 12 2024 | 217.21 | 0.64 | 0.30% | 217.54 | 218.91 | 214.20 | 434,093 |
| Mar 11 2024 | 216.57 | 3.96 | 1.86% | 210.64 | 217.05 | 210.64 | 466,874 |
| Mar 08 2024 | 212.61 | 0.82 | 0.39% | 212.24 | 215.80 | 209.13 | 488,741 |
| Mar 07 2024 | 211.79 | 1.98 | 0.94% | 211.09 | 214.93 | 206.88 | 696,646 |
| Mar 06 2024 | 209.81 | -1.19 | -0.56% | 213.34 | 213.66 | 208.76 | 395,643 |
| Mar 05 2024 | 211.00 | -7.93 | -3.62% | 215.02 | 216.445 | 208.345 | 717,557 |
| Mar 04 2024 | 218.93 | -3.35 | -1.51% | 223.23 | 226.00 | 217.87 | 394,636 |
| Mar 01 2024 | 222.28 | -0.89 | -0.40% | 223.93 | 224.91 | 219.06 | 689,645 |
| Feb 29 2024 | 223.17 | -3.13 | -1.38% | 227.65 | 228.63 | 222.24 | 641,417 |
| Feb 28 2024 | 226.30 | 2.86 | 1.28% | 222.00 | 227.59 | 221.25 | 304,125 |
| Feb 27 2024 | 223.44 | -2.46 | -1.09% | 226.45 | 227.33 | 222.58 | 256,488 |
| Feb 26 2024 | 225.90 | -0.62 | -0.27% | 226.99 | 228.50 | 225.65 | 201,930 |
| Feb 23 2024 | 226.52 | 0.12 | 0.05% | 226.15 | 228.41 | 223.54 | 219,763 |
| Feb 22 2024 | 226.40 | 5.58 | 2.53% | 227.34 | 231.36 | 223.88 | 510,057 |
| Feb 21 2024 | 220.82 | -1.46 | -0.66% | 221.98 | 222.65 | 218.40 | 394,849 |
| Feb 20 2024 | 222.28 | -1.76 | -0.79% | 221.14 | 222.71 | 215.87 | 657,076 |
| Feb 16 2024 | 224.04 | -15.07 | -6.30% | 229.49 | 233.92 | 219.475 | 1,036,975 |
| Feb 15 2024 | 239.11 | 4.94 | 2.11% | 240.01 | 243.35 | 236.40 | 680,487 |
| Feb 14 2024 | 234.17 | 4.17 | 1.81% | 231.92 | 235.80 | 231.05 | 513,616 |
| Feb 13 2024 | 230.00 | -10.01 | -4.17% | 231.42 | 234.24 | 229.17 | 460,406 |
| Feb 12 2024 | 240.01 | -2.98 | -1.23% | 243.00 | 245.15 | 239.91 | 299,070 |
| Feb 09 2024 | 242.99 | 5.07 | 2.13% | 240.62 | 245.81 | 240.0345 | 232,141 |
| Feb 08 2024 | 237.92 | 1.70 | 0.72% | 236.23 | 240.86 | 236.23 | 200,808 |
| Feb 07 2024 | 236.22 | 1.34 | 0.57% | 233.64 | 239.59 | 231.235 | 330,329 |
| Feb 06 2024 | 234.88 | -8.50 | -3.49% | 243.22 | 243.60 | 228.01 | 664,919 |
| Feb 05 2024 | 243.38 | -6.31 | -2.53% | 247.47 | 248.94 | 241.71 | 463,258 |
| Feb 02 2024 | 249.69 | 5.08 | 2.08% | 244.60 | 251.502 | 241.02 | 483,316 |
| Feb 01 2024 | 244.61 | 8.80 | 3.73% | 237.51 | 245.6499 | 233.35 | 527,644 |
| Jan 31 2024 | 235.81 | -9.18 | -3.75% | 242.00 | 242.24 | 235.43 | 407,031 |
| Jan 30 2024 | 244.99 | 2.09 | 0.86% | 244.50 | 246.35 | 241.18 | 811,947 |
| Jan 29 2024 | 242.90 | 4.89 | 2.05% | 239.86 | 247.485 | 237.34 | 526,416 |
| Jan 26 2024 | 238.01 | 4.75 | 2.04% | 234.76 | 239.06 | 233.63 | 375,504 |
| Jan 25 2024 | 233.26 | 1.66 | 0.72% | 234.25 | 236.485 | 230.7475 | 308,788 |
| Jan 24 2024 | 231.60 | -4.40 | -1.86% | 238.51 | 238.51 | 230.23 | 271,277 |
| Jan 23 2024 | 236.00 | -3.04 | -1.27% | 240.80 | 240.80 | 235.08 | 251,349 |
| Jan 22 2024 | 239.04 | 7.48 | 3.23% | 233.58 | 240.245 | 231.99 | 515,404 |
