Skip to main content
theglobe.com, inc. (TGLO)
OTCMKTS · Delayed Price · Currency is USD
0.250
0.00 (0.00%)
Mar 6, 2026, 9:33 AM EST

theglobe.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.240.250.230.250.254.17%8,001
Mar 3, 20260.270.270.240.240.24-7.69%10,806
Mar 2, 20260.240.260.240.260.26-12,264
Feb 27, 20260.240.270.240.260.26-3.70%4,272
Feb 26, 20260.240.270.240.270.278.00%23,704
Feb 25, 20260.240.250.240.250.258.23%22,837
Feb 24, 20260.280.280.230.230.23-7.60%32,200
Feb 23, 20260.250.260.230.250.2513.64%55,411
Feb 20, 20260.250.250.220.220.22-20.00%36,677
Feb 19, 20260.240.280.240.280.28-1.79%550
Feb 18, 20260.260.280.220.280.2827.27%52,595
Feb 17, 20260.300.300.200.220.22-12.00%72,429
Feb 13, 20260.240.280.220.250.254.17%61,357
Feb 12, 20260.240.260.230.240.244.35%55,990
Feb 11, 20260.320.320.230.230.23-25.81%91,343
Feb 10, 20260.380.380.260.310.31-1.59%9,145
Feb 9, 20260.420.420.250.320.32-1.56%31,100
Feb 6, 20260.280.330.250.320.3216.36%71,642
Feb 5, 20260.310.310.200.280.28-14.06%302,461
Feb 4, 20260.360.360.310.320.32-11.11%49,045
Feb 3, 20260.390.390.360.360.36-22,801
Feb 2, 20260.360.360.350.360.36-8.63%75,316
Jan 30, 20260.390.390.380.390.39-0.51%3,895
Jan 29, 20260.380.400.380.400.400.03%18,171
Jan 28, 20260.430.430.350.400.40-1.03%40,093
Jan 27, 20260.400.400.360.400.405.26%12,999
Jan 26, 20260.310.450.310.380.385.56%38,014
Jan 23, 20260.420.420.340.360.36-15.33%29,777
Jan 22, 20260.450.450.320.430.4311.89%19,927
Jan 21, 20260.410.410.330.380.3826.67%28,600
Jan 20, 20260.430.430.220.300.30-25.00%128,907
Jan 16, 20260.330.440.260.400.4011.11%148,665
Jan 15, 20260.360.360.360.360.361.41%1,050
Jan 14, 20260.300.360.290.360.361.43%6,324
Jan 13, 20260.330.350.220.350.359.37%122,127
Jan 12, 20260.370.370.320.320.326.67%6,881
Jan 9, 20260.300.370.300.300.303.45%9,817
Jan 8, 20260.290.290.290.290.29-9.38%4,026
Jan 7, 20260.270.350.270.320.32-3.03%38,471
Jan 6, 20260.350.350.310.330.3317.86%13,794
Jan 5, 20260.360.370.280.280.28-17.65%19,656
Jan 2, 20260.350.350.300.340.349.68%8,203
Dec 31, 20250.270.310.270.310.3119.23%5,392
Dec 30, 20250.310.310.260.260.26-16.13%18,802
Dec 29, 20250.310.320.260.310.31-12.06%40,600
Dec 26, 20250.340.370.340.350.35-4.73%1,500
Dec 24, 20250.370.370.370.370.3715.62%5,000
Dec 23, 20250.350.370.300.320.32-11.11%105,279
Dec 22, 20250.460.460.320.360.36-5.26%33,853
Dec 19, 20250.400.460.380.380.3818.75%31,685
Dec 18, 20250.480.480.320.320.32-30.43%58,596
Dec 17, 20250.430.480.410.460.46-6.12%4,132
Dec 16, 20250.450.490.450.490.492.08%10,050
Dec 15, 20250.370.500.370.480.48-2.04%14,118
Dec 12, 20250.370.500.370.490.49-2.00%1,730
Dec 11, 20250.500.510.440.500.50-56,953
Dec 10, 20250.450.500.410.500.50-48,559
Dec 9, 20250.490.500.420.500.50-4,247
Dec 8, 20250.500.500.400.500.50-13,336
Dec 5, 20250.480.510.480.500.506.38%29,215
Dec 4, 20250.490.490.470.470.47-3,926
Dec 3, 20250.500.540.470.470.47-9.62%32,333
Dec 2, 20250.570.590.500.520.52-11.86%49,070
Dec 1, 20250.500.640.470.590.5911.32%44,745
Nov 28, 20250.500.530.500.530.533.92%12,000
Nov 26, 20250.500.530.450.510.512.00%26,981
Nov 25, 20250.370.500.370.500.504.17%10,910
Nov 24, 20250.480.500.480.480.48-22,168
Nov 21, 20250.420.480.400.480.486.67%20,003
Nov 20, 20250.500.500.370.450.45-10.00%35,135
Nov 19, 20250.500.500.490.500.5035.14%37,259
Nov 18, 20250.430.440.370.370.37-12.94%35,715
Nov 17, 20250.500.500.410.430.43-13.27%83,168
Nov 14, 20250.500.500.450.490.49-3.88%70,494
Nov 13, 20250.500.510.450.510.510.95%15,105
Nov 12, 20250.500.520.470.510.515.21%105,938
Nov 11, 20250.510.510.470.480.48-4.00%46,000
Nov 10, 20250.530.530.470.500.50-102,569
Nov 7, 20250.510.510.460.500.50-109,705
Nov 6, 20250.460.500.410.500.509.89%17,140
Nov 5, 20250.490.490.410.460.461.11%28,988
Nov 4, 20250.400.510.400.450.45-6.25%32,795
Nov 3, 20250.510.510.440.480.48-4.00%57,255
Oct 31, 20250.400.510.400.500.5025.00%105,295
Oct 30, 20250.460.460.380.400.40-11.11%32,815
Oct 29, 20250.460.460.350.450.4525.00%37,802
Oct 28, 20250.520.520.350.360.36-18.18%225,257
Oct 27, 20250.480.550.420.440.44-12.00%226,276
Oct 24, 20250.460.630.390.500.5031.58%568,272
Oct 23, 20250.280.500.270.380.3840.74%264,366
Oct 22, 20250.270.270.270.270.274.85%3,860
Oct 21, 20250.240.260.240.260.260.04%30,211
Oct 20, 20250.240.260.240.260.267.25%94,438
Oct 17, 20250.250.260.240.240.24-3.54%15,973
Oct 16, 20250.240.260.240.250.253.67%48,306
Oct 15, 20250.260.260.230.240.24-4.00%63,634
Oct 14, 20250.260.260.230.250.25-26,953
Oct 13, 20250.260.270.200.250.25-412,579
Oct 10, 20250.260.260.250.250.256.38%104,149
Oct 9, 20250.220.260.220.240.24-2.25%22,930