Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLOB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 197.07 | 5.06 | 2.64% | 191.56 | 200.84 | 190.63 | 529,877 |
| Jul 24 2024 | 192.01 | 2.01 | 1.06% | 189.24 | 193.905 | 189.24 | 560,663 |
| Jul 23 2024 | 190.00 | -5.19 | -2.66% | 195.00 | 195.745 | 188.11 | 518,393 |
| Jul 22 2024 | 195.19 | 0.84 | 0.43% | 195.44 | 195.85 | 191.20 | 348,189 |
| Jul 19 2024 | 194.35 | -2.38 | -1.21% | 194.75 | 198.48 | 192.84 | 613,537 |
| Jul 18 2024 | 196.73 | 0.56 | 0.29% | 197.75 | 203.225 | 196.06 | 1,134,362 |
| Jul 17 2024 | 196.17 | -4.72 | -2.35% | 196.34 | 200.16 | 196.08 | 499,954 |
| Jul 16 2024 | 200.89 | 4.99 | 2.55% | 196.96 | 201.67 | 195.99 | 453,480 |
| Jul 15 2024 | 195.90 | 1.74 | 0.90% | 195.14 | 198.69 | 192.98 | 435,825 |
| Jul 12 2024 | 194.16 | 3.65 | 1.92% | 189.50 | 195.28 | 187.62 | 726,076 |
| Jul 11 2024 | 190.51 | 12.01 | 6.73% | 180.44 | 191.01 | 180.44 | 924,738 |
| Jul 10 2024 | 178.50 | 0.75 | 0.42% | 177.69 | 179.11 | 175.3925 | 363,951 |
| Jul 09 2024 | 177.75 | -2.24 | -1.24% | 179.99 | 179.99 | 175.26 | 662,415 |
| Jul 08 2024 | 179.99 | 3.24 | 1.83% | 176.57 | 180.05 | 176.45 | 478,517 |
| Jul 05 2024 | 176.75 | 0.35 | 0.20% | 176.75 | 177.81 | 175.90 | 334,972 |
| Jul 03 2024 | 176.40 | -0.15 | -0.08% | 176.31 | 178.17 | 175.17 | 183,363 |
| Jul 02 2024 | 176.55 | 0.26 | 0.15% | 176.97 | 178.04 | 176.01 | 387,557 |
| Jul 01 2024 | 176.29 | -3.17 | -1.77% | 178.17 | 178.555 | 174.75 | 381,879 |
| Jun 28 2024 | 179.46 | 0.00 | 0.00% | 179.46 | 179.46 | 179.46 | 0 |
| Jun 27 2024 | 179.46 | 2.30 | 1.30% | 177.34 | 181.57 | 176.545 | 570,322 |
| Jun 26 2024 | 177.16 | 2.99 | 1.72% | 172.80 | 178.61 | 172.80 | 793,339 |
| Jun 25 2024 | 174.17 | 0.50 | 0.29% | 172.79 | 175.19 | 171.36 | 892,246 |
| Jun 24 2024 | 173.67 | 1.61 | 0.94% | 172.80 | 176.89 | 171.81 | 976,372 |
| Jun 21 2024 | 172.06 | 3.81 | 2.26% | 168.61 | 172.12 | 165.77 | 1,317,170 |
| Jun 20 2024 | 168.25 | 14.04 | 9.10% | 157.56 | 172.26 | 156.53 | 1,163,200 |
| Jun 18 2024 | 154.21 | -3.86 | -2.44% | 158.48 | 159.74 | 153.98 | 578,026 |
| Jun 17 2024 | 158.07 | -1.24 | -0.78% | 158.65 | 159.50 | 155.985 | 367,066 |
| Jun 14 2024 | 159.31 | -1.62 | -1.01% | 160.20 | 162.10 | 157.23 | 418,462 |
| Jun 13 2024 | 160.93 | -0.08 | -0.05% | 162.39 | 163.94 | 160.18 | 778,964 |
| Jun 12 2024 | 161.01 | 6.03 | 3.89% | 156.75 | 161.56 | 156.75 | 771,719 |
| Jun 11 2024 | 154.98 | 0.50 | 0.32% | 153.92 | 155.07 | 151.68 | 667,733 |
| Jun 10 2024 | 154.48 | 0.31 | 0.20% | 153.50 | 156.65 | 153.472 | 394,225 |
| Jun 07 2024 | 154.17 | -1.43 | -0.92% | 154.90 | 155.36 | 153.19 | 555,923 |
| Jun 06 2024 | 155.60 | 1.65 | 1.07% | 154.31 | 157.71 | 153.38 | 877,404 |
| Jun 05 2024 | 153.95 | 0.97 | 0.63% | 154.35 | 155.28 | 152.29 | 695,081 |
| Jun 04 2024 | 152.98 | -1.08 | -0.70% | 154.14 | 155.25 | 151.815 | 541,615 |
| Jun 03 2024 | 154.06 | -7.06 | -4.38% | 161.26 | 161.32 | 153.595 | 822,327 |
| May 31 2024 | 161.12 | 0.74 | 0.46% | 160.75 | 163.5113 | 157.57 | 479,116 |
| May 30 2024 | 160.38 | -5.00 | -3.02% | 164.03 | 164.285 | 158.81 | 385,298 |
| May 29 2024 | 165.38 | 0.61 | 0.37% | 163.09 | 166.86 | 162.46 | 500,416 |
| May 28 2024 | 164.77 | -1.72 | -1.03% | 169.10 | 171.295 | 163.68 | 657,377 |
| May 24 2024 | 166.49 | -5.08 | -2.96% | 169.27 | 170.31 | 164.91 | 442,322 |
| May 23 2024 | 171.57 | 0.97 | 0.57% | 172.20 | 173.38 | 170.3141 | 375,003 |
| May 22 2024 | 170.60 | -3.40 | -1.95% | 173.49 | 174.22 | 169.76 | 378,109 |
| May 21 2024 | 174.00 | 2.49 | 1.45% | 170.47 | 174.85 | 168.50 | 755,002 |
| May 20 2024 | 171.51 | 3.76 | 2.24% | 168.74 | 171.97 | 165.00 | 616,449 |
| May 17 2024 | 167.75 | -9.98 | -5.62% | 166.00 | 175.64 | 160.12 | 1,568,232 |
| May 16 2024 | 177.73 | -0.54 | -0.30% | 178.34 | 180.16 | 176.53 | 649,547 |
| May 15 2024 | 178.27 | 3.82 | 2.19% | 176.97 | 179.30 | 174.47 | 398,895 |
| May 14 2024 | 174.45 | -0.65 | -0.37% | 176.81 | 177.14 | 173.42 | 288,158 |
| May 13 2024 | 175.10 | 1.96 | 1.13% | 173.18 | 176.24 | 171.85 | 565,837 |
| May 10 2024 | 173.14 | -0.04 | -0.02% | 173.90 | 176.61 | 171.00 | 823,257 |
| May 09 2024 | 173.18 | -17.87 | -9.35% | 179.54 | 180.64 | 172.26 | 1,125,752 |
| May 08 2024 | 191.05 | -2.86 | -1.47% | 192.45 | 193.51 | 190.55 | 407,305 |
| May 07 2024 | 193.91 | 2.97 | 1.56% | 191.54 | 195.22 | 190.81 | 761,877 |
| May 06 2024 | 190.94 | 5.39 | 2.90% | 186.02 | 191.40 | 185.035 | 476,396 |
| May 03 2024 | 185.55 | 5.97 | 3.32% | 184.07 | 185.73 | 183.19 | 503,180 |
| May 02 2024 | 179.58 | 1.65 | 0.93% | 178.76 | 181.62 | 176.43 | 399,647 |
| May 01 2024 | 177.93 | -0.66 | -0.37% | 178.01 | 180.88 | 176.25 | 409,140 |
| Apr 30 2024 | 178.59 | -4.90 | -2.67% | 181.89 | 183.35 | 178.06 | 295,461 |
| Apr 29 2024 | 183.49 | 2.66 | 1.47% | 184.18 | 185.18 | 182.35 | 291,608 |
