Skip to main content
T. Rowe Price Global Equity ETF (TGLB)
NYSEARCA: TGLB · Real-Time Price · USD
26.30
+0.03 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

TGLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4426.4426.3026.3026.300.11%104
Dec 4, 202526.2626.2826.2226.2726.270.68%5,080
Dec 3, 202526.0426.1026.0426.1026.090.18%2,573
Dec 2, 202526.0526.0526.0526.0526.050.46%-
Dec 1, 202525.9325.9325.9325.9325.93-0.22%21
Nov 28, 202525.9925.9925.9925.9925.980.81%100
Nov 26, 202525.7825.7825.7825.7825.781.01%23
Nov 25, 202525.5225.5225.5225.5225.520.98%199
Nov 24, 202525.2725.2725.2725.2725.271.53%7
Nov 21, 202524.8924.8924.8924.8924.890.64%23
Nov 20, 202524.9724.9924.7324.7324.73-1.69%312
Nov 19, 202525.1625.1625.1625.1625.16-0.21%240
Nov 18, 202525.2125.2125.2125.2125.21-0.81%202
Nov 17, 202525.4225.4225.4225.4225.42-1.26%139
Nov 14, 202525.7425.7425.7425.7425.74-0.06%81
Nov 13, 202526.0026.0025.7625.7625.76-1.68%134
Nov 12, 202526.2026.2026.2026.2026.200.26%50
Nov 11, 202526.1126.1326.1126.1326.130.10%845
Nov 10, 202526.1026.1026.1026.1026.101.49%91
Nov 7, 202525.5025.7225.4525.7225.720.34%205
Nov 6, 202525.6325.6325.6325.6325.63-1.12%51
Nov 5, 202525.9225.9225.9225.9225.920.11%119
Nov 4, 202525.8925.8925.8925.8925.89-1.06%83
Nov 3, 202526.1926.1926.1526.1726.17-0.35%5,293
Oct 31, 202526.2126.2626.2126.2626.260.26%205
Oct 30, 202526.2026.2026.2026.2026.19-1.42%27
Oct 29, 202526.5726.5726.5726.5726.570.22%28
Oct 28, 202526.5126.5126.5126.5126.510.13%2
Oct 27, 202526.4026.4826.4026.4826.480.96%283
Oct 24, 202526.2326.2326.2326.2326.230.49%88
Oct 23, 202526.1026.1026.1026.1026.100.78%145
Oct 22, 202525.9025.9025.9025.9025.90-0.89%101
Oct 21, 202526.1326.1326.1326.1326.130.18%13
Oct 20, 202526.0926.1226.0926.0926.090.71%740
Oct 17, 202525.8925.9025.8925.9025.900.13%116
Oct 16, 202526.1326.1525.8725.8725.87-0.49%781
Oct 15, 202525.9925.9925.9925.9925.990.32%18
Oct 14, 202525.6826.0325.6125.9125.91-0.32%1,450
Oct 13, 202526.0026.0026.0026.0026.000.85%42
Oct 10, 202525.8625.9025.7825.7825.77-2.33%1,559
Oct 9, 202526.5126.6226.3926.3926.39-0.60%3,369
Oct 8, 202526.5526.5526.5526.5526.550.66%-
Oct 7, 202526.4626.4626.3426.3826.38-0.29%8,469
Oct 6, 202526.4626.5426.4526.4526.45-0.02%1,646
Oct 3, 202526.5526.5526.4426.4626.460.06%3,444
Oct 2, 202526.4526.4526.4426.4426.440.39%1,999
Oct 1, 202526.3326.3426.3326.3426.340.08%685
Sep 30, 202526.1926.3226.1726.3226.320.40%395
Sep 29, 202526.2226.2326.2026.2126.210.22%7,792
Sep 26, 202526.1626.1626.1626.1626.160.49%-
Sep 25, 202525.9926.0325.9926.0326.03-0.48%1,581
Sep 24, 202526.1526.1526.1526.1526.15-0.51%243
Sep 23, 202526.3626.3626.2926.2926.29-0.38%247
Sep 22, 202526.3926.3926.3926.3926.390.07%568
Sep 19, 202526.3226.3726.2926.3726.370.15%1,267
Sep 18, 202526.4026.4226.3326.3326.331.13%315
Sep 17, 202526.0926.0926.0426.0426.04-0.34%327
Sep 16, 202526.1226.1326.1226.1326.130.08%375
Sep 15, 202526.1026.1426.1026.1126.110.33%2,359
Sep 12, 202526.0926.0926.0226.0226.02-0.29%749
Sep 11, 202526.1026.1026.1026.1026.100.69%391
Sep 10, 202526.0026.0525.9225.9225.92-0.25%10,066
Sep 9, 202525.9425.9825.8925.9825.980.11%19,331
Sep 8, 202525.9525.9525.9525.9525.950.87%146
Sep 5, 202525.7025.7325.7025.7325.73-0.09%613
Sep 4, 202525.6625.7525.6625.7525.750.93%2,140
Sep 3, 202525.5225.5225.5125.5125.510.26%147
Sep 2, 202525.2325.4525.2325.4525.45-0.62%1,417
Aug 29, 202525.5625.6125.5625.6125.60-0.85%624
Aug 28, 202525.7625.8325.7625.8225.820.37%744
Aug 27, 202525.7325.7325.7325.7325.730.25%29
Aug 26, 202525.6625.6625.6625.6625.66-0.28%17
Aug 25, 202525.7425.7425.7425.7425.73-0.16%-
Aug 22, 202525.7825.7825.7825.7825.781.34%159
Aug 21, 202525.4425.4425.4425.4425.43-0.41%614
Aug 20, 202525.4825.5425.4825.5425.54-0.19%324
Aug 19, 202525.5925.5925.5925.5925.59-0.35%22
Aug 18, 202525.6225.6825.6225.6825.68-0.10%214
Aug 15, 202525.7125.7125.7125.7125.71-0.12%252
Aug 14, 202525.6725.7425.6725.7425.74-0.07%470
Aug 13, 202525.7125.7525.7125.7525.750.24%219
Aug 12, 202525.6525.6925.6525.6925.691.22%190
Aug 11, 202525.4525.4525.3825.3825.38-0.35%523
Aug 8, 202525.5225.5225.4725.4725.470.13%1,035
Aug 7, 202525.4425.4425.4425.4425.44-0.69%12
Aug 6, 202525.4325.6225.4325.6225.620.50%123
Aug 5, 202525.5925.5925.4225.4925.49-0.34%2,460
Aug 4, 202525.4925.5825.4925.5825.581.29%1,125
Aug 1, 202525.5325.5325.2525.2525.25-1.72%2,429
Jul 31, 202525.9625.9625.6925.6925.690.08%689
Jul 30, 202525.8025.8025.6725.6725.67-0.45%244
Jul 29, 202525.7625.7925.7625.7925.79-0.17%408
Jul 28, 202525.8625.8625.8325.8325.83-0.32%216
Jul 25, 202525.8425.9625.8425.9225.920.36%2,036
Jul 24, 202525.8225.8225.8225.8225.82-0.12%132
Jul 23, 202525.8625.8625.8625.8625.860.64%27
Jul 22, 202525.6625.6925.6625.6925.69-0.16%1,679
Jul 21, 202525.7325.7325.7325.7325.730.19%107
Jul 18, 202525.7725.8725.6825.6825.68-0.41%3,445
Jul 17, 202525.5825.8225.5825.7925.790.78%5,597