Skip to main content
theglobe.com, inc. (TGLO)
OTCMKTS · Delayed Price · Currency is USD
0.500
+0.030 (6.38%)
Dec 5, 2025, 10:47 AM EST

theglobe.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.270.270.240.240.24-7.54%39,350
Oct 7, 20250.260.260.220.260.26-1,537
Oct 6, 20250.260.260.220.260.264.00%83,748
Oct 3, 20250.260.260.220.250.25-55,198
Oct 2, 20250.270.270.240.250.254.17%16,654
Oct 1, 20250.250.260.240.240.24-7.69%70,178
Sep 30, 20250.260.260.250.260.264.00%134,930
Sep 29, 20250.260.260.240.250.25-3.85%24,699
Sep 26, 20250.260.260.250.260.26-37,191
Sep 25, 20250.240.260.180.260.2623.81%129,745
Sep 24, 20250.240.240.200.210.21-12.50%45,137
Sep 23, 20250.270.270.240.240.24-7.69%1,725
Sep 22, 20250.230.260.220.260.2613.04%28,123
Sep 19, 20250.240.240.220.230.23-4.17%10,638
Sep 18, 20250.240.240.240.240.24-5,206
Sep 17, 20250.220.250.210.240.24-7,400
Sep 16, 20250.240.240.210.240.24-7,160
Sep 15, 20250.250.250.210.240.24-11.11%10,220
Sep 12, 20250.220.270.220.270.278.00%6,877
Sep 11, 20250.250.250.250.250.25-5.66%5,731
Sep 10, 20250.270.280.210.270.2712.29%11,951
Sep 9, 20250.240.250.240.240.24-12.53%12,244
Sep 8, 20250.260.270.250.270.270.86%4,515
Sep 5, 20250.280.290.270.270.27-4.46%16,085
Sep 4, 20250.300.300.250.280.28-2,300
Sep 2, 20250.240.280.230.280.28-3.45%610
Aug 29, 20250.280.290.270.290.297.41%53,100
Aug 27, 20250.250.270.230.270.27-5,345
Aug 26, 20250.270.280.250.270.27-40,360
Aug 25, 20250.270.270.270.270.27-300
Aug 22, 20250.250.270.240.270.278.04%40,757
Aug 21, 20250.230.250.230.250.254.04%5,250
Aug 20, 20250.250.250.240.240.24-7.58%13,153
Aug 19, 20250.260.260.230.260.26-3.56%2,120
Aug 18, 20250.230.270.230.270.27-0.19%9,215
Aug 15, 20250.230.280.230.270.27-3.57%11,875
Aug 14, 20250.280.280.280.280.28-225
Aug 13, 20250.230.280.230.280.283.70%4,769
Aug 11, 20250.230.290.230.270.27-13,613
Aug 8, 20250.280.280.230.270.2720.00%2,636
Aug 7, 20250.230.230.230.230.23-4.34%19,290
Aug 6, 20250.280.280.240.240.24-18.87%604
Aug 5, 20250.280.290.260.290.29-0.03%13,762
Aug 4, 20250.300.300.230.290.29-3.33%36,500
Aug 1, 20250.300.300.270.300.303.45%12,492
Jul 31, 20250.290.300.270.290.2911.54%19,931
Jul 30, 20250.300.300.260.260.26-7.14%15,050
Jul 29, 20250.300.300.260.280.28-35,857
Jul 28, 20250.280.280.270.280.280.04%19,150
Jul 25, 20250.260.280.260.280.28-6.70%19,519
Jul 24, 20250.260.300.260.300.30-35,179
Jul 23, 20250.310.310.300.300.30-3.23%2,977
Jul 22, 20250.310.310.300.310.31-18,093
Jul 21, 20250.280.310.280.310.3110.91%90,882
Jul 18, 20250.250.280.230.280.2811.80%34,215
Jul 17, 20250.220.250.220.250.254.17%9,422
Jul 16, 20250.160.240.160.240.2417.07%55,500
Jul 15, 20250.200.210.200.210.217.84%131,758
Jul 14, 20250.240.240.190.190.19-9.48%4,176
Jul 11, 20250.200.210.180.210.215.00%63,812