Skip to main content
theglobe.com, inc. (TGLO)
OTCMKTS · Delayed Price · Currency is USD
0.340
+0.035 (11.29%)
Apr 29, 2026, 3:11 PM EST

theglobe.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.310.320.310.310.31-6.80%14,773
Apr 27, 20260.360.360.310.330.33-6.34%14,785
Apr 24, 20260.350.350.350.350.3514.57%740
Apr 23, 20260.310.310.310.310.31-1.45%101
Apr 22, 20260.330.360.310.310.31-11.43%37,666
Apr 21, 20260.350.350.350.350.35-7,708
Apr 20, 20260.350.350.350.350.35-10,000
Apr 17, 20260.310.350.310.350.35-2.78%8,679
Apr 16, 20260.350.360.340.360.3616.13%12,734
Apr 15, 20260.310.370.310.310.31-6.06%45,838
Apr 14, 20260.360.370.330.330.33-5.74%58,709
Apr 13, 20260.350.400.350.350.35-7.87%6,724
Apr 10, 20260.380.380.380.380.38-1,950
Apr 9, 20260.400.400.380.380.38-7.32%2,230
Apr 8, 20260.330.410.330.410.412.50%11,998
Apr 7, 20260.320.400.320.400.40-39,524
Apr 6, 20260.400.400.400.400.402.56%2,000
Apr 2, 20260.350.400.350.390.39-2.50%68,914
Apr 1, 20260.350.410.330.400.4021.21%148,412
Mar 31, 20260.300.330.300.330.3317.86%31,318
Mar 30, 20260.340.340.260.280.28-16.42%33,825
Mar 27, 20260.350.350.300.340.34-1.47%26,079
Mar 26, 20260.310.340.310.340.346.92%3,827
Mar 25, 20260.330.330.280.320.322.58%27,396
Mar 24, 20260.350.350.220.310.3110.09%659
Mar 23, 20260.310.310.280.280.28-9.16%7,121
Mar 20, 20260.290.330.290.310.31-38,014
Mar 19, 20260.280.350.280.310.31-11.43%30,673
Mar 18, 20260.330.350.280.350.3520.07%27,140
Mar 17, 20260.290.350.280.290.2911.99%40,535
Mar 16, 20260.290.290.250.260.268.32%46,380
Mar 13, 20260.270.270.240.240.24-15.24%54,290
Mar 12, 20260.300.300.270.280.28-5.50%29,286
Mar 11, 20260.260.300.260.300.3015.38%25,787
Mar 10, 20260.250.260.240.260.264.00%26,809
Mar 9, 20260.230.250.230.250.25-58,407
Mar 6, 20260.250.250.250.250.25-27,756
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