Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	X	GLO	5.09	5.13	5.0801	5.13	0.053	124,653	361	4.86	5.57
2024-05-15	X	GLO	5.05	5.12	5.05	5.12	0.06	202,146	407	4.81	12.00
2024-05-14	X	GLO	5.03	5.065	5.03	5.05	0.005	129,545	333	4.83	5.49
2024-05-13	X	GLO	5.07	5.075	5.035	5.05	-0.02	66,018	262	4.84	5.49
2024-05-10	X	GLO	5.03	5.07	5.0216	5.07	0.04	174,935	298	4.48	5.10
2024-05-09	X	GLO	4.97	5.06	4.97	5.03	0.022	137,497	294	4.80	5.14
2024-05-08	X	GLO	4.95	5.02	4.95	5.01	-0.008	125,104	265	4.77	5.10
2024-05-07	X	GLO	4.94	5.04	4.91	5.02	0.022	153,412	436	4.78	5.10
2024-05-06	X	GLO	4.96	5.02	4.96	5.00	0.06	149,083	359	4.74	5.33
2024-05-03	X	GLO	4.96	4.97	4.94	4.94	0.04	113,230	259	4.51	5.48
2024-05-02	X	GLO	4.89	4.94	4.875	4.91	0.045	283,896	509	4.68	5.48
2024-05-01	X	GLO	4.83	4.9242	4.83	4.88	0.015	215,898	451	4.65	5.15
2024-04-30	X	GLO	4.93	4.96	4.85	4.87	-0.07	240,747	405	4.68	5.48
2024-04-29	X	GLO	4.90	4.95	4.90	4.93	0.025	249,528	497	4.70	5.41
2024-04-26	X	GLO	4.85	4.955	4.85	4.91	0.075	146,514	313	4.64	5.47
2024-04-25	X	GLO	4.82	4.87	4.82	4.845	-0.045	152,696	239	4.62	6.50
2024-04-24	X	GLO	4.87	4.90	4.85	4.89	0.02	87,973	176	4.65	6.50
2024-04-23	X	GLO	4.83	4.90	4.83	4.86	0.04	107,687	276	4.70	5.11
2024-04-22	X	GLO	4.87	4.87	4.83	4.83	-0.026	128,320	355	4.65	6.50
2024-04-19	X	GLO	4.89	4.91	4.84	4.86	-0.044	114,187	267	4.65	6.50
2024-04-18	X	GLO	4.94	4.96	4.89	4.89	-0.058	87,113	176	4.66	5.55
2024-04-17	X	GLO	4.97	5.0106	4.94	5.006	0.055	214,496	398	4.75	5.55
2024-04-16	X	GLO	4.94	4.98	4.93	4.951	0.001	116,755	224	4.69	5.55
2024-04-15	X	GLO	5.0252	5.06	4.94	4.95	-0.06	242,856	408	4.72	5.48
2024-04-12	X	GLO	5.03	5.06	5.00	5.01	-0.05	152,599	290	4.80	5.47
2024-04-11	X	GLO	5.03	5.08	5.03	5.06	0.06	88,498	223	4.79	5.53
2024-04-10	X	GLO	5.04	5.0417	5.00	5.01	-0.07	117,152	269	4.78	5.59
2024-04-09	X	GLO	5.09	5.105	5.05	5.08	-0.007	51,097	157	4.85	5.53
2024-04-08	X	GLO	5.10	5.11	5.0677	5.09	0.01	61,007	230	4.85	5.54
2024-04-05	X	GLO	5.04	5.10	5.01	5.09	0.065	119,441	226	4.79	5.62
2024-04-04	X	GLO	5.10	5.12	5.01	5.01	-0.04	204,755	269	4.82	5.57
2024-04-03	X	GLO	5.00	5.08	4.9877	5.07	0.05	149,274	254	4.80	6.50
2024-04-02	X	GLO	5.02	5.03	5.00	5.02	-0.02	96,110	199	4.79	5.59
2024-04-01	X	GLO	5.11	5.11	5.03	5.04	-0.02	178,194	463	4.86	5.59
2024-03-29	X	GLO	5.08	5.08	5.04	5.08	-0.01	0	0	4.63	5.52
2024-03-28	X	GLO	5.08	5.08	5.04	5.08	-0.01	113,732	263	4.63	5.52
2024-03-27	X	GLO	5.08	5.09	5.04	5.08		139,894	361	4.65	5.59
2024-03-26	X	GLO	5.09	5.09	5.06	5.07	-0.005	81,746	241	4.95	5.20
2024-03-25	X	GLO	5.10	5.10	5.06	5.07	-0.02	172,730	379	4.60	5.61
2024-03-22	X	GLO	5.10	5.11	5.06	5.09	-0.03	108,370	183	4.85	5.53
2024-03-21	X	GLO	5.07	5.12	5.06	5.10	0.051	186,646	236	4.90	5.55
2024-03-20	X	GLO	4.95	5.06	4.95	5.05	0.079	183,773	200	4.90	5.17
2024-03-19	X	GLO	4.93	4.98	4.93	4.98	0.04	83,469	203	4.68	5.17
2024-03-18	X	GLO	4.95	4.97	4.92	4.93	0.009	89,307	215	4.50	5.21
2024-03-15	X	GLO	4.95	4.9702	4.92	4.93	-0.005	79,017	161	4.41	5.17
2024-03-14	X	GLO	5.02	5.035	4.93	4.93	-0.072	228,325	322	4.75	5.17
2024-03-13	X	GLO	5.00	5.08	5.00	5.06	0.04	117,811	201	4.81	5.17
2024-03-12	X	GLO	5.01	5.045	5.00	5.02	0.04	125,181	242	4.80	5.17
2024-03-11	X	GLO	5.02	5.03	4.99	5.00	-0.05	129,811	246	4.82	5.17
2024-03-08	X	GLO	5.06	5.09	5.025	5.05	-0.025	172,692	224	4.52	5.17
2024-03-07	X	GLO	5.02	5.09	5.02	5.07	0.06	202,015	357	4.60	5.51
2024-03-06	X	GLO	4.99	5.03	4.99	5.01	0.04	187,267	243	4.77	5.48
2024-03-05	X	GLO	5.02	5.03	4.97	4.98	-0.035	189,677	369	4.78	5.17
2024-03-04	X	GLO	5.00	5.03	4.975	5.01		214,542	243	4.77	5.17
2024-03-01	X	GLO	4.9792	5.039	4.969	5.02	0.05	215,529	314	4.73	5.17
2024-02-29	X	GLO	4.98	4.99	4.94	4.97	0.03	126,421	221	4.73	5.17
2024-02-28	X	GLO	4.93	4.97	4.93	4.94	-0.02	53,686	141	4.72	5.17
2024-02-27	X	GLO	4.95	4.98	4.95	4.96	0.015	124,115	236	4.73	5.17
2024-02-26	X	GLO	4.99	4.99	4.95	4.96	-0.01	129,949	253	4.76	7.47
2024-02-23	X	GLO	4.96	5.00	4.83	4.96	0.015	329,999	456	4.73	5.17
2024-02-22	X	GLO	4.91	4.96	4.90	4.95	0.075	71,092	178	4.74	5.38
2024-02-21	X	GLO	4.88	4.90	4.86	4.88	-0.005	97,266	215	4.66	5.17
2024-02-20	X	GLO	4.93	4.94	4.88	4.88	-0.075	257,364	394	4.67	5.38
2024-02-19	X	GLO	5.00	5.00	4.94	4.96	-0.04	0	0	4.45	5.49