ASX:GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.99	29.00	28.96	28.96	28.96	-0.17%	89,214
Dec 4, 2025	29.13	29.13	28.95	29.01	29.01	0.14%	51,864
Dec 3, 2025	29.15	29.15	28.96	28.97	28.97	-0.48%	267,904
Dec 2, 2025	29.58	29.58	29.10	29.11	29.11	-1.09%	448,741
Dec 1, 2025	29.52	29.52	29.43	29.43	29.43	0.55%	86,406
Nov 28, 2025	29.55	29.55	29.27	29.27	29.27	-0.27%	85,716
Nov 27, 2025	29.17	29.44	29.17	29.35	29.35	0.62%	98,155
Nov 26, 2025	29.00	29.31	29.00	29.17	29.17	0.41%	95,447
Nov 25, 2025	29.09	29.09	29.02	29.05	29.05	0.31%	83,297
Nov 24, 2025	29.01	29.19	28.96	28.96	28.96	0.28%	114,436
Nov 21, 2025	28.70	28.91	28.70	28.88	28.88	0.63%	312,934
Nov 20, 2025	29.00	29.01	28.70	28.70	28.70	-1.03%	887,704
Nov 19, 2025	29.11	29.11	28.98	29.00	29.00	-0.28%	132,674
Nov 18, 2025	29.00	29.22	29.00	29.08	29.08	-0.07%	331,347
Nov 17, 2025	29.29	29.64	29.10	29.10	29.10	-0.17%	603,021
Nov 14, 2025	29.36	29.36	29.08	29.15	29.15	-0.58%	79,614
Nov 13, 2025	29.41	29.41	29.29	29.32	29.32	0.24%	41,554
Nov 12, 2025	28.96	29.33	28.96	29.25	29.25	0.55%	64,014
Nov 11, 2025	28.95	29.14	28.95	29.09	29.09	0.48%	128,336
Nov 10, 2025	28.74	29.02	28.74	28.95	28.95	0.77%	49,278
Nov 7, 2025	28.80	28.86	28.73	28.73	28.73	-0.35%	80,618
Nov 6, 2025	28.88	28.88	28.75	28.83	28.83	0.31%	67,414
Nov 5, 2025	28.61	29.33	28.61	28.74	28.74	0.42%	121,511
Nov 4, 2025	28.81	28.81	28.62	28.62	28.62	-0.03%	40,736
Nov 3, 2025	28.65	28.85	28.63	28.63	28.63	0.03%	150,135
Oct 31, 2025	28.75	28.77	28.62	28.62	28.62	-0.03%	115,600
Oct 30, 2025	28.67	28.70	28.59	28.63	28.63	-0.56%	88,314
Oct 29, 2025	29.09	29.09	28.79	28.79	28.79	-1.64%	137,500
Oct 28, 2025	29.30	29.32	29.25	29.27	29.27	0.10%	70,947
Oct 27, 2025	29.37	29.37	29.21	29.24	29.24	0.03%	63,248
Oct 24, 2025	29.33	29.33	29.21	29.23	29.23	-0.65%	69,108
Oct 23, 2025	29.39	29.43	29.23	29.42	29.42	0.41%	109,363
Oct 22, 2025	29.44	29.44	29.27	29.30	29.30	-0.54%	92,628
Oct 21, 2025	29.59	29.59	29.42	29.46	29.46	0.48%	81,589
Oct 20, 2025	29.36	29.36	29.29	29.32	29.32	0.34%	59,654
Oct 17, 2025	29.21	29.41	29.20	29.22	29.22	-0.65%	110,256
Oct 16, 2025	29.37	29.41	29.35	29.41	29.41	0.65%	64,493
Oct 15, 2025	29.15	29.22	29.08	29.22	29.22	1.39%	114,670
Oct 14, 2025	29.45	29.45	28.82	28.82	28.82	-0.69%	75,487
Oct 13, 2025	29.03	29.07	28.95	29.02	29.02	0.31%	112,397
Oct 10, 2025	29.11	29.11	28.87	28.93	28.93	-1.33%	63,670
Oct 9, 2025	29.26	29.90	29.26	29.32	29.15	0.27%	123,006
Oct 8, 2025	29.12	29.32	29.12	29.24	29.07	0.38%	73,933
Oct 7, 2025	29.23	29.23	29.13	29.13	28.96	-0.03%	46,119
Oct 6, 2025	29.04	29.19	29.04	29.14	28.97	0.97%	40,273
Oct 3, 2025	28.96	28.96	28.84	28.86	28.70	-0.24%	103,341
Oct 2, 2025	28.90	28.93	28.88	28.93	28.77	0.17%	58,940
Oct 1, 2025	28.75	28.89	28.75	28.88	28.72	0.63%	57,211
Sep 30, 2025	28.88	28.89	28.70	28.70	28.54	-0.17%	160,945
Sep 29, 2025	28.61	28.80	28.61	28.75	28.59	0.77%	55,295