Want to see IN:GLOBECIVIL full AI Analyst Report?
Globe Civil Projects Ltd. (GLOBECIVIL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 36.50 | 39.50 | 35.00 | 39.02 | 39.02 | +5.77% | 5,200 | 1.38 |
| Oct 29, 2026 | 41.00 | 41.00 | 34.62 | 36.89 | 36.89 | +6.93% | 937 | 0.25 |
| Oct 28, 2026 | 40.00 | 40.00 | 33.71 | 34.50 | 34.50 | +1.26% | 2,681 | 0.69 |
| Oct 27, 2026 | 36.69 | 37.00 | 34.00 | 34.07 | 34.07 | -7.14% | 5,642 | 1.46 |
| Oct 26, 2026 | 36.98 | 36.98 | 35.50 | 36.69 | 36.69 | +0.99% | 850 | 0.22 |
| Oct 23, 2026 | 35.71 | 37.20 | 35.15 | 36.33 | 36.33 | -1.33% | 1,646 | 0.41 |
| Oct 22, 2026 | 38.70 | 38.70 | 36.60 | 36.82 | 36.82 | -5.03% | 1,006 | 0.24 |
| Oct 21, 2026 | 39.01 | 39.29 | 37.60 | 38.77 | 38.77 | -4.46% | 1,171 | 0.28 |
| Oct 20, 2026 | 40.58 | 42.15 | 39.53 | 40.58 | 40.58 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 41.00 | 42.15 | 39.53 | 40.58 | 40.58 | -0.42% | 6,424 | 1.54 |
| Oct 16, 2026 | 40.66 | 40.95 | 40.15 | 40.75 | 40.75 | +0.39% | 833 | 0.20 |
| Oct 15, 2026 | 40.80 | 41.55 | 40.50 | 40.59 | 40.59 | -1.00% | 969 | 0.23 |
| Oct 14, 2026 | 41.24 | 42.06 | 40.61 | 41.00 | 41.00 | -0.58% | 973 | 0.23 |
| Oct 13, 2026 | 41.55 | 42.07 | 41.00 | 41.24 | 41.24 | -1.62% | 2,788 | 0.67 |
| Oct 12, 2026 | 40.86 | 41.92 | 40.01 | 41.92 | 41.92 | +2.39% | 1,432 | 0.34 |
| Oct 09, 2026 | 42.00 | 42.00 | 40.00 | 40.94 | 40.94 | +0.17% | 1,248 | 0.29 |
| Oct 08, 2026 | 40.58 | 42.10 | 40.15 | 40.87 | 40.87 | -0.29% | 1,764 | 0.42 |
| Oct 07, 2026 | 42.35 | 43.50 | 40.81 | 40.99 | 40.99 | -3.21% | 998 | 0.23 |
| Oct 06, 2026 | 41.90 | 44.90 | 41.50 | 42.35 | 42.35 | +4.08% | 2,896 | 0.67 |
| Oct 05, 2026 | 41.50 | 42.75 | 40.46 | 40.69 | 40.69 | -2.19% | 1,663 | 0.38 |
| Oct 02, 2026 | 41.60 | 42.44 | 41.00 | 41.60 | 41.60 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 41.30 | 42.44 | 41.00 | 41.60 | 41.60 | +1.17% | 1,419 | 0.32 |
| Sep 30, 2026 | 42.20 | 43.20 | 41.12 | 41.12 | 41.12 | -3.00% | 4,298 | 0.99 |
| Sep 29, 2026 | 43.33 | 43.33 | 41.90 | 42.39 | 42.39 | -2.17% | 2,681 | 0.62 |
| Sep 28, 2026 | 43.50 | 44.00 | 41.71 | 43.33 | 43.33 | +1.31% | 3,023 | 0.71 |
| Sep 25, 2026 | 40.62 | 44.00 | 40.62 | 42.77 | 42.77 | -2.35% | 1,399 | 0.33 |
| Sep 24, 2026 | 44.00 | 44.80 | 43.00 | 43.80 | 43.80 | -0.45% | 2,173 | 0.51 |
| Sep 23, 2026 | 43.80 | 44.81 | 43.75 | 44.00 | 44.00 | +0.46% | 1,261 | 0.30 |
| Sep 22, 2026 | 43.00 | 43.90 | 42.14 | 43.80 | 43.80 | +3.64% | 6,357 | 1.52 |
| Sep 21, 2026 | 42.60 | 42.77 | 41.37 | 42.26 | 42.26 | -0.31% | 1,718 | 0.41 |
| Sep 18, 2026 | 43.01 | 43.01 | 41.65 | 42.39 | 42.39 | -1.44% | 5,854 | 1.43 |
| Sep 17, 2026 | 42.75 | 43.91 | 42.50 | 43.01 | 43.01 | +0.61% | 1,660 | 0.40 |
| Sep 16, 2026 | 44.70 | 45.67 | 41.63 | 42.75 | 42.75 | -1.93% | 1,461 | 0.35 |
| Sep 15, 2026 | 43.01 | 45.40 | 43.01 | 43.59 | 43.59 | +1.18% | 6,886 | 1.50 |
| Sep 14, 2026 | 43.08 | 45.18 | 43.00 | 43.08 | 43.08 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 44.50 | 45.18 | 43.00 | 43.08 | 43.08 | -4.65% | 647 | 0.14 |
| Sep 10, 2026 | 45.00 | 45.64 | 44.50 | 45.18 | 45.18 | -1.14% | 857 | 0.18 |
| Sep 09, 2026 | 45.24 | 45.80 | 44.06 | 45.70 | 45.70 | +1.51% | 1,504 | 0.32 |
| Sep 08, 2026 | 46.30 | 47.00 | 44.72 | 45.02 | 45.02 | -2.68% | 2,305 | 0.48 |
| Sep 07, 2026 | 47.61 | 48.34 | 45.73 | 46.26 | 46.26 | -4.06% | 3,712 | 0.79 |
| Sep 04, 2026 | 49.00 | 49.09 | 47.88 | 48.22 | 48.22 | -1.29% | 2,503 | 0.53 |
| Sep 03, 2026 | 46.86 | 49.00 | 46.43 | 48.85 | 48.85 | +4.25% | 14,886 | 3.30 |
| Sep 02, 2026 | 46.00 | 47.00 | 45.50 | 46.86 | 46.86 | +1.60% | 4,637 | 1.04 |
| Sep 01, 2026 | 46.80 | 48.06 | 45.61 | 46.12 | 46.12 | -1.28% | 7,150 | 1.63 |
| Aug 31, 2026 | 44.00 | 47.70 | 44.00 | 46.72 | 46.72 | +1.48% | 5,365 | 1.23 |
| Aug 28, 2026 | 46.00 | 46.44 | 45.23 | 46.04 | 46.04 | +0.22% | 5,561 | 1.29 |
| Aug 27, 2026 | 45.99 | 46.46 | 45.56 | 45.94 | 45.94 | +0.57% | 5,222 | 1.22 |
| Aug 26, 2026 | 47.00 | 47.00 | 45.59 | 45.68 | 45.68 | +0.46% | 6,683 | 1.59 |
| Aug 25, 2026 | 43.09 | 45.80 | 42.67 | 45.47 | 45.47 | +9.25% | 14,200 | 3.56 |
| Aug 24, 2026 | 43.00 | 43.25 | 41.61 | 41.62 | 41.62 | -1.30% | 6,738 | 1.70 |