Globe International Carriers Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 15.65 | 12000 |
| 03 Dec 2019 | 15.65 | 15.65 | 15.65 | 15.65 | 16.45 | 6000 |
| 02 Dec 2019 | 16.45 | 16.45 | 16.45 | 16.45 | 17.30 | 6000 |
| 18 Nov 2019 | 17.30 | 17.30 | 17.30 | 17.30 | 18.20 | 12000 |
| 01 Oct 2019 | 17.65 | 18.25 | 17.65 | 18.20 | 17.65 | 42000 |
| 25 Sep 2019 | 17.65 | 17.65 | 17.65 | 17.65 | 18.55 | 12000 |
| 24 Sep 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 19.50 | 6000 |
| 13 Sep 2019 | 21.20 | 21.20 | 19.50 | 19.50 | 20.40 | 12000 |
| 11 Sep 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 19.80 | 6000 |
| 09 Sep 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 19.00 | 6000 |
| 29 Aug 2019 | 18.95 | 20.85 | 18.95 | 19.00 | 19.90 | 24000 |
| 28 Aug 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 20.90 | 6000 |
| 26 Aug 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 22.00 | 6000 |
| 12 Jul 2019 | 21.75 | 22.00 | 21.75 | 22.00 | 21.50 | 12000 |
| 11 Jul 2019 | 21.20 | 21.50 | 21.20 | 21.50 | 20.90 | 12000 |
| 10 Jul 2019 | 21.70 | 21.70 | 20.90 | 20.90 | 21.20 | 12000 |
| 09 Jul 2019 | 20.90 | 21.20 | 20.90 | 21.20 | 20.40 | 12000 |
| 04 Jul 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 21.45 | 12000 |
| 03 Jul 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 22.55 | 6000 |
| 02 Jul 2019 | 22.55 | 22.55 | 22.55 | 22.55 | 23.70 | 12000 |
| 26 Jun 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 24.90 | 6000 |
| 25 Jun 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 23.95 | 6000 |
| 24 Jun 2019 | 23.00 | 24.90 | 23.00 | 23.95 | 24.20 | 24000 |
| 21 Jun 2019 | 24.00 | 24.20 | 24.00 | 24.20 | 23.20 | 12000 |
| 19 Jun 2019 | 23.00 | 23.20 | 23.00 | 23.20 | 22.25 | 12000 |
| 18 Jun 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 21.25 | 6000 |
| 17 Jun 2019 | 23.00 | 23.25 | 21.25 | 21.25 | 22.35 | 18000 |
| 12 Jun 2019 | 24.00 | 24.00 | 22.35 | 22.35 | 23.50 | 12000 |
| 11 Jun 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 23.00 | 6000 |
| 10 Jun 2019 | 22.50 | 23.00 | 22.50 | 23.00 | 22.10 | 12000 |
| 07 Jun 2019 | 21.80 | 22.10 | 21.80 | 22.10 | 21.20 | 12000 |
| 06 Jun 2019 | 20.90 | 21.20 | 20.90 | 21.20 | 20.30 | 12000 |
| 04 Jun 2019 | 20.00 | 20.30 | 20.00 | 20.30 | 19.50 | 12000 |
| 03 Jun 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 20.50 | 6000 |
| 31 May 2019 | 20.00 | 20.50 | 20.00 | 20.50 | 19.70 | 12000 |
| 30 May 2019 | 19.50 | 19.70 | 19.50 | 19.70 | 19.05 | 12000 |
| 29 May 2019 | 19.00 | 19.05 | 19.00 | 19.05 | 18.45 | 12000 |
| 28 May 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 19.40 | 30000 |
| 09 May 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 20.40 | 12000 |
| 02 May 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 21.45 | 6000 |
| 30 Apr 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 22.55 | 12000 |
| 15 Apr 2019 | 22.55 | 22.55 | 22.55 | 22.55 | 23.70 | 18000 |
| 07 Mar 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 24.90 | 18000 |
| 26 Dec 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 25.10 | 6000 |
| 18 Dec 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 25.20 | 12000 |
| 13 Dec 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 28.00 | 6000 |
| 11 Dec 2018 | 27.50 | 28.00 | 27.50 | 28.00 | 26.00 | 18000 |
| 10 Dec 2018 | 24.50 | 26.00 | 24.50 | 26.00 | 24.55 | 18000 |
| 07 Dec 2018 | 24.55 | 24.55 | 24.55 | 24.55 | 27.25 | 6000 |
| 05 Dec 2018 | 27.00 | 27.25 | 27.00 | 27.25 | 26.00 | 24000 |
| 30 Nov 2018 | 25.50 | 26.00 | 25.50 | 26.00 | 24.70 | 18000 |
| 29 Nov 2018 | 24.70 | 24.70 | 24.70 | 24.70 | 23.85 | 6000 |
| 28 Nov 2018 | 23.75 | 24.00 | 23.75 | 23.85 | 20.25 | 12000 |
| 27 Nov 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 16.90 | 6000 |
| 16 Oct 2018 | 20.00 | 20.00 | 16.90 | 16.90 | 18.10 | 12000 |
| 03 Oct 2018 | 18.10 | 18.10 | 18.10 | 18.10 | 18.50 | 6000 |
| 26 Sep 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 21.80 | 6000 |
| 18 Sep 2018 | 21.80 | 21.80 | 21.80 | 21.80 | 18.20 | 6000 |
| 19 Jun 2018 | 18.20 | 18.20 | 18.20 | 18.20 | 20.00 | 6000 |
| 12 Jun 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.10 | 6000 |
| 21 May 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 21.00 | 6000 |
| 08 May 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6000 |
| 04 May 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 23.25 | 12000 |
| 03 May 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 23.20 | 6000 |
| 26 Apr 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 29.00 | 18000 |
| 16 Apr 2018 | 21.25 | 29.00 | 21.25 | 29.00 | 26.00 | 18000 |
| 21 Mar 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 27.75 | 6000 |
| 12 Mar 2018 | 20.50 | 27.75 | 20.50 | 27.75 | 24.00 | 12000 |