GGLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	10.83	10.84	10.80	10.84	-	0.09%	10,162
Aug 13, 2025	10.72	11.05	10.70	10.83	10.83	0.71%	291,419
Aug 12, 2025	10.85	10.89	10.70	10.75	10.75	-1.18%	142,150
Aug 11, 2025	10.87	10.98	10.86	10.88	10.88	0.25%	139,419
Aug 8, 2025	11.08	11.08	10.79	10.86	10.86	-2.50%	249,845
Aug 7, 2025	11.10	11.25	11.07	11.13	11.13	-0.13%	201,795
Aug 6, 2025	11.25	11.28	11.11	11.15	11.15	-0.69%	132,577
Aug 5, 2025	11.19	11.26	11.05	11.23	11.23	0.20%	146,663
Aug 4, 2025	11.48	11.50	11.19	11.20	11.20	-3.13%	216,963
Aug 1, 2025	11.56	11.64	11.46	11.57	11.57	1.54%	217,536
Jul 31, 2025	11.19	11.43	11.19	11.39	11.39	2.31%	228,820
Jul 30, 2025	11.18	11.23	11.07	11.13	11.13	-0.38%	119,243
Jul 29, 2025	11.35	11.37	11.17	11.18	11.18	-1.63%	81,975
Jul 28, 2025	11.30	11.45	11.28	11.36	11.36	0.36%	252,156
Jul 25, 2025	11.34	11.43	11.25	11.32	11.32	-0.54%	189,180
Jul 24, 2025	11.10	11.44	11.05	11.38	11.38	-1.04%	540,572
Jul 23, 2025	11.42	11.55	11.36	11.50	11.50	0.74%	403,734
Jul 22, 2025	11.42	11.65	11.41	11.42	11.42	-0.68%	143,407
Jul 21, 2025	11.73	11.73	11.49	11.49	11.49	-2.72%	112,026
Jul 18, 2025	11.78	11.90	11.76	11.82	11.82	-0.79%	113,644
Jul 17, 2025	12.06	12.10	11.88	11.91	11.91	-0.30%	45,443
Jul 16, 2025	11.90	12.00	11.87	11.95	11.95	-0.62%	164,508
Jul 15, 2025	11.94	12.02	11.87	12.02	12.02	-0.08%	31,910
Jul 14, 2025	12.10	12.14	11.93	12.03	12.03	-0.91%	166,028
Jul 11, 2025	12.36	12.36	12.05	12.14	12.14	-1.38%	48,926
Jul 10, 2025	12.47	12.50	12.25	12.31	12.31	-0.44%	78,871
Jul 9, 2025	12.48	12.62	12.17	12.37	12.37	-1.36%	175,487
Jul 8, 2025	12.33	12.64	12.33	12.54	12.54	1.42%	61,160
Jul 7, 2025	12.21	12.42	12.20	12.36	12.36	1.48%	68,701
Jul 3, 2025	12.22	12.33	12.16	12.18	12.18	-0.37%	32,749
Jul 2, 2025	12.46	12.46	12.22	12.23	12.23	-1.49%	62,770
Jul 1, 2025	12.50	12.58	12.41	12.41	12.41	0.16%	62,792
Jun 30, 2025	12.07	12.49	12.05	12.39	12.39	1.23%	325,140
Jun 27, 2025	12.57	12.72	12.22	12.24	12.24	-2.78%	454,379
Jun 26, 2025	12.66	12.84	12.57	12.59	12.59	-1.56%	139,564
Jun 25, 2025	12.98	12.98	12.67	12.79	12.79	-2.37%	214,466
Jun 24, 2025	13.09	13.13	12.99	13.10	13.10	-2.17%	212,436
Jun 23, 2025	13.30	13.62	13.22	13.39	13.24	1.06%	428,792
Jun 20, 2025	12.73	13.34	12.70	13.25	13.10	3.76%	178,887
Jun 18, 2025	12.61	12.77	12.54	12.77	12.63	1.51%	52,753
Jun 17, 2025	12.60	12.66	12.48	12.58	12.44	0.48%	113,423
Jun 16, 2025	12.63	12.65	12.50	12.52	12.38	-1.18%	135,566
Jun 13, 2025	12.82	12.82	12.50	12.67	12.53	0.64%	261,545
Jun 12, 2025	12.53	12.63	12.52	12.59	12.45	1.04%	51,722
Jun 11, 2025	12.30	12.50	12.28	12.46	12.32	0.65%	82,490
Jun 10, 2025	12.53	12.63	12.21	12.38	12.24	-1.51%	400,524
Jun 9, 2025	12.64	12.66	12.54	12.57	12.43	-1.33%	65,518
Jun 6, 2025	12.95	12.95	12.69	12.74	12.60	-3.19%	168,846
Jun 5, 2025	13.01	13.20	12.98	13.16	13.02	-0.15%	118,216
Jun 4, 2025	13.26	13.30	13.16	13.18	13.04	-1.05%	92,040