Globrands(IL:GLRS)
ILAÂ 10,580.00+190.00 (+1.83%)
IL:GLRS
Globrands historical prices
ILAÂ 10,580.00
At close:+190.00 (+1.83%)
Want to see IL:GLRS full AI Analyst Report?
Globrands (GLRS) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10,390.00 | 10,610.00 | 10,390.00 | 10,580.00 | 10,580.00 | +1.83% | 706 | 0.59 |
| Nov 12, 2026 | 9,928.00 | 10,500.00 | 10,070.00 | 10,390.00 | 10,390.00 | +4.65% | 1,289 | 1.10 |
| Nov 11, 2026 | 9,827.00 | 10,190.00 | 9,827.00 | 9,928.00 | 9,928.00 | +1.11% | 167 | 0.14 |
| Nov 10, 2026 | 9,490.00 | 9,827.00 | 9,608.00 | 9,819.00 | 9,819.00 | +3.47% | 1,728 | 1.44 |
| Nov 09, 2026 | 9,468.00 | 9,568.00 | 9,400.00 | 9,490.00 | 9,490.00 | +0.23% | 729 | 0.61 |
| Nov 06, 2026 | 9,255.00 | 9,773.00 | 9,361.00 | 9,468.00 | 9,468.00 | +2.30% | 632 | 0.53 |
| Nov 05, 2026 | 9,111.00 | 9,359.00 | 9,111.00 | 9,255.00 | 9,255.00 | +0.04% | 852 | 0.71 |
| Nov 04, 2026 | 9,361.00 | 9,260.00 | 9,250.00 | 9,251.00 | 9,251.00 | -1.18% | 191 | 0.16 |
| Nov 03, 2026 | 9,403.00 | 9,470.00 | 9,319.00 | 9,361.00 | 9,361.00 | -0.45% | 318 | 0.26 |
| Nov 02, 2026 | 9,350.00 | 9,480.00 | 9,117.00 | 9,403.00 | 9,403.00 | -0.43% | 1,548 | 1.28 |
| Oct 30, 2026 | 9,319.00 | 9,537.00 | 9,444.00 | 9,444.00 | 9,444.00 | +1.34% | 727 | 0.57 |
| Oct 29, 2026 | 9,176.00 | 9,351.00 | 9,176.00 | 9,319.00 | 9,319.00 | +1.56% | 924 | 0.73 |
| Oct 28, 2026 | 8,800.00 | 9,243.00 | 8,524.00 | 9,176.00 | 9,176.00 | +2.41% | 1,908 | 1.51 |
| Oct 26, 2026 | 8,895.00 | 9,107.00 | 8,673.00 | 8,960.00 | 8,960.00 | +0.73% | 547 | 0.43 |
| Oct 23, 2026 | 8,791.00 | 8,995.00 | 8,719.00 | 8,895.00 | 8,895.00 | +1.18% | 580 | 0.46 |
| Oct 22, 2026 | 8,708.00 | 8,800.00 | 8,708.00 | 8,791.00 | 8,791.00 | +0.95% | 47 | 0.04 |
| Oct 21, 2026 | 8,616.00 | 8,843.00 | 8,607.00 | 8,708.00 | 8,708.00 | -0.48% | 661 | 0.52 |
| Oct 20, 2026 | 8,750.00 | 8,880.00 | 8,627.00 | 8,750.00 | 8,750.00 | +0.08% | 534 | 0.41 |
| Oct 19, 2026 | 8,801.00 | 8,801.00 | 8,706.00 | 8,743.00 | 8,743.00 | -1.66% | 153 | 0.12 |
| Oct 16, 2026 | 8,858.00 | 8,900.00 | 8,800.00 | 8,891.00 | 8,891.00 | +0.37% | 316 | 0.23 |
| Oct 15, 2026 | 8,900.00 | 8,900.00 | 8,800.00 | 8,858.00 | 8,858.00 | -0.46% | 564 | 0.41 |
| Oct 14, 2026 | 8,950.00 | 9,000.00 | 8,800.00 | 8,899.00 | 8,899.00 | -0.71% | 423 | 0.31 |
| Oct 13, 2026 | 8,830.00 | 8,970.00 | 8,801.00 | 8,963.00 | 8,963.00 | +0.03% | 1,371 | 1.00 |
| Oct 12, 2026 | 9,065.00 | 9,065.00 | 8,801.00 | 8,960.00 | 8,960.00 | -1.18% | 857 | 0.62 |
| Oct 09, 2026 | 9,260.00 | 9,302.00 | 9,060.00 | 9,067.00 | 9,067.00 | -3.82% | 936 | 0.69 |
| Oct 08, 2026 | 9,414.00 | 9,536.00 | 9,414.00 | 9,427.00 | 9,427.00 | +0.14% | 259 | 0.19 |
| Oct 07, 2026 | 9,608.00 | 9,605.00 | 9,333.00 | 9,414.00 | 9,414.00 | -2.02% | 811 | 0.59 |
| Oct 06, 2026 | 9,500.00 | 9,780.00 | 9,500.00 | 9,608.00 | 9,608.00 | -0.29% | 615 | 0.42 |
| Oct 05, 2026 | 10,450.00 | 10,390.00 | 9,400.00 | 9,636.00 | 9,636.00 | -7.79% | 6,233 | 4.41 |
| Oct 01, 2026 | 10,600.00 | 10,640.00 | 10,340.00 | 10,450.00 | 10,450.00 | -1.42% | 250 | 0.16 |
| Sep 30, 2026 | 10,310.00 | 10,710.00 | 10,310.00 | 10,600.00 | 10,600.00 | +0.28% | 183 | 0.11 |
| Sep 29, 2026 | 10,460.00 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | +1.05% | 94 | 0.05 |
| Sep 28, 2026 | 10,580.00 | 10,570.00 | 10,450.00 | 10,460.00 | 10,460.00 | -1.13% | 265 | 0.10 |
| Sep 24, 2026 | 10,760.00 | 10,700.00 | 10,470.00 | 10,580.00 | 10,580.00 | -1.67% | 421 | 0.16 |
| Sep 23, 2026 | 11,740.00 | 11,740.00 | 10,700.00 | 10,760.00 | 10,760.00 | -3.15% | 708 | 0.27 |
| Sep 22, 2026 | 11,120.00 | 11,420.00 | 11,090.00 | 11,110.00 | 11,110.00 | -0.09% | 1,902 | 0.72 |
| Sep 17, 2026 | 11,210.00 | 11,140.00 | 11,050.00 | 11,120.00 | 11,120.00 | -0.80% | 565 | 0.21 |
| Sep 16, 2026 | 11,120.00 | 11,270.00 | 11,120.00 | 11,210.00 | 11,210.00 | +0.81% | 840 | 0.32 |
| Sep 15, 2026 | 10,890.00 | 11,310.00 | 10,900.00 | 11,120.00 | 11,120.00 | +2.11% | 564 | 0.21 |
| Sep 14, 2026 | 10,880.00 | 11,330.00 | 10,640.00 | 10,890.00 | 10,890.00 | +3.13% | 2,047 | 0.79 |
| Sep 10, 2026 | 10,330.00 | 10,850.00 | 10,400.00 | 10,560.00 | 10,560.00 | +2.23% | 1,414 | 0.54 |
| Sep 09, 2026 | 10,200.00 | 10,480.00 | 10,200.00 | 10,330.00 | 10,330.00 | +1.27% | 443 | 0.17 |
| Sep 08, 2026 | 10,290.00 | 10,450.00 | 10,160.00 | 10,200.00 | 10,200.00 | -0.87% | 1,032 | 0.40 |
| Sep 07, 2026 | 9,874.00 | 10,380.00 | 9,622.00 | 10,290.00 | 10,290.00 | +4.21% | 1,937 | 0.75 |
| Sep 04, 2026 | 9,934.00 | 9,934.00 | 9,685.00 | 9,874.00 | 9,874.00 | -0.88% | 1,351 | 0.53 |
| Sep 03, 2026 | 10,310.00 | 10,160.00 | 9,750.00 | 9,962.00 | 9,962.00 | -3.38% | 418 | 0.16 |
| Sep 02, 2026 | 10,380.00 | 10,310.00 | 10,270.00 | 10,310.00 | 10,310.00 | -0.67% | 79 | 0.03 |
| Sep 01, 2026 | 10,390.00 | 10,390.00 | 10,310.00 | 10,380.00 | 10,380.00 | -0.10% | 531 | 0.21 |
| Aug 31, 2026 | 10,620.00 | 10,720.00 | 10,080.00 | 10,390.00 | 10,390.00 | -2.17% | 722 | 0.28 |
| Aug 28, 2026 | 10,440.00 | 10,740.00 | 10,450.00 | 10,620.00 | 10,620.00 | +1.72% | 846 | 0.33 |
