GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.98	48.04	47.89	47.89	47.89	0.40%	12,444
Jun 26, 2025	47.47	47.76	47.47	47.70	47.70	0.82%	28,169
Jun 25, 2025	47.34	47.34	47.26	47.31	47.31	-0.23%	4,349
Jun 24, 2025	47.00	47.55	47.00	47.42	47.42	0.90%	12,905
Jun 23, 2025	46.40	47.00	46.40	47.00	47.00	1.30%	17,482
Jun 20, 2025	46.46	46.60	46.39	46.40	46.40	0.13%	4,112
Jun 18, 2025	46.49	46.49	46.30	46.34	46.34	-0.16%	5,546
Jun 17, 2025	46.80	46.80	46.22	46.41	46.41	-1.34%	14,688
Jun 16, 2025	47.07	47.32	47.02	47.04	47.04	0.72%	16,287
Jun 13, 2025	46.66	46.82	46.56	46.71	46.71	-1.21%	14,715
Jun 12, 2025	47.21	47.30	47.13	47.28	47.28	-1.13%	21,138
Jun 11, 2025	47.88	47.91	47.76	47.82	47.82	-0.16%	10,445
Jun 10, 2025	47.85	47.94	47.70	47.89	47.89	0.30%	6,331
Jun 9, 2025	47.56	47.81	47.45	47.75	47.75	0.62%	19,313
Jun 6, 2025	47.37	47.46	47.21	47.45	47.45	1.49%	14,148
Jun 5, 2025	46.88	47.07	46.63	46.76	46.76	0.57%	19,154
Jun 4, 2025	46.58	46.63	46.43	46.49	46.49	-0.71%	49,555
Jun 3, 2025	46.82	46.84	46.51	46.82	46.82	-1.01%	9,098
Jun 2, 2025	47.16	47.30	47.00	47.30	47.30	0.86%	8,562
May 30, 2025	46.90	46.97	46.67	46.90	46.90	0.07%	5,702
May 29, 2025	46.61	46.86	46.57	46.86	46.86	0.90%	7,925
May 28, 2025	46.50	46.56	46.26	46.45	46.45	-0.03%	5,444
May 27, 2025	46.50	46.58	46.24	46.46	46.46	0.38%	10,437
May 23, 2025	45.91	46.29	45.91	46.29	46.29	1.17%	3,836
May 22, 2025	45.76	45.96	45.50	45.75	45.75	-0.34%	5,147
May 21, 2025	46.14	46.25	45.83	45.91	45.91	0.23%	23,777
May 20, 2025	45.81	45.99	45.60	45.80	45.80	-1.12%	27,207
May 19, 2025	45.98	46.44	45.98	46.32	46.32	0.35%	22,349
May 16, 2025	46.05	46.25	45.90	46.16	46.16	0.74%	13,482
May 15, 2025	45.70	46.00	45.26	45.82	45.82	1.22%	84,867
May 14, 2025	45.19	45.40	45.13	45.27	45.27	0.84%	11,281
May 13, 2025	44.73	45.19	44.48	44.89	44.89	0.31%	22,183
May 12, 2025	44.50	44.83	44.41	44.75	44.75	3.88%	62,072
May 9, 2025	43.06	43.69	42.66	43.08	43.08	3.48%	24,789
May 8, 2025	42.95	42.95	41.52	41.63	41.63	-3.65%	41,624
May 7, 2025	43.63	43.63	43.21	43.21	43.21	-1.23%	54,980
May 6, 2025	44.06	44.06	43.72	43.75	43.75	-2.35%	23,981
May 5, 2025	44.71	44.93	44.56	44.81	44.81	0.78%	12,925
May 2, 2025	44.58	44.94	44.43	44.46	44.46	0.35%	16,137
May 1, 2025	44.35	44.51	44.10	44.31	44.31	0.32%	12,354
Apr 30, 2025	44.43	44.78	43.73	44.17	44.17	-0.90%	28,068
Apr 29, 2025	44.50	44.75	44.36	44.57	44.57	0.91%	49,066
Apr 28, 2025	44.57	44.78	43.78	44.16	44.16	0.92%	12,741
Apr 25, 2025	44.56	44.56	43.62	43.76	43.76	-2.88%	94,161
Apr 24, 2025	44.78	45.06	44.52	45.06	45.06	1.14%	85,808
Apr 23, 2025	44.99	44.99	44.10	44.55	44.55	-0.11%	13,474
Apr 22, 2025	44.65	44.88	44.55	44.60	44.60	1.33%	50,679
Apr 21, 2025	44.10	44.32	43.72	44.02	44.02	2.03%	59,797
Apr 17, 2025	42.87	43.49	42.82	43.14	43.14	2.22%	60,625
Apr 16, 2025	42.24	42.57	42.13	42.20	42.20	0.14%	7,847