Glarun Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.96	26.53	25.80	26.46	26.46	1.65%	8,362,094
Dec 4, 2025	25.80	26.37	25.52	26.03	26.03	0.70%	7,310,017
Dec 3, 2025	26.04	26.09	25.08	25.85	25.85	-1.07%	12,985,580
Dec 2, 2025	26.56	26.56	26.10	26.13	26.13	-1.73%	6,704,485
Dec 1, 2025	26.58	26.92	26.48	26.59	26.59	0.15%	7,391,780
Nov 28, 2025	26.38	26.79	26.31	26.55	26.55	0.91%	7,375,373
Nov 27, 2025	26.40	26.60	26.31	26.31	26.31	-0.72%	7,590,546
Nov 26, 2025	27.17	27.25	26.38	26.50	26.50	-3.00%	11,335,500
Nov 25, 2025	27.86	27.86	27.19	27.32	27.32	-2.01%	14,222,580
Nov 24, 2025	26.28	27.97	26.18	27.88	27.88	6.53%	20,220,890
Nov 21, 2025	26.50	27.15	25.92	26.17	26.17	-2.17%	9,209,700
Nov 20, 2025	27.32	27.32	26.62	26.75	26.75	-2.05%	7,195,600
Nov 19, 2025	26.51	27.72	26.45	27.31	27.31	2.17%	13,468,870
Nov 18, 2025	27.83	27.90	26.61	26.73	26.73	-1.84%	12,706,650
Nov 17, 2025	27.83	28.00	27.14	27.23	27.23	0.37%	11,587,250
Nov 14, 2025	27.00	27.84	26.90	27.13	27.13	0.11%	12,379,330
Nov 13, 2025	26.57	27.20	26.38	27.10	27.10	2.03%	8,574,782
Nov 12, 2025	26.67	26.88	26.26	26.56	26.56	-1.23%	6,883,526
Nov 11, 2025	27.15	27.29	26.80	26.89	26.89	-0.70%	6,358,721
Nov 10, 2025	27.30	27.53	26.73	27.08	27.08	-0.81%	11,460,650
Nov 7, 2025	27.42	27.61	27.22	27.30	27.30	-1.12%	6,646,249
Nov 6, 2025	27.48	27.77	27.36	27.61	27.61	0.04%	9,405,426
Nov 5, 2025	27.08	27.89	27.00	27.60	27.60	0.84%	8,325,281
Nov 4, 2025	28.15	28.20	27.08	27.37	27.37	-3.42%	12,484,760
Nov 3, 2025	28.60	28.60	27.61	28.34	28.34	-0.77%	11,069,660
Oct 31, 2025	28.45	29.00	28.37	28.56	28.56	0.21%	8,974,488
Oct 30, 2025	29.60	29.60	28.46	28.50	28.50	-3.16%	15,222,090
Oct 29, 2025	29.00	29.67	28.77	29.43	29.43	0.24%	16,600,030
Oct 28, 2025	29.10	29.63	28.81	29.36	29.36	0.27%	16,477,050
Oct 27, 2025	29.55	30.00	28.83	29.28	29.28	0.58%	21,288,310
Oct 24, 2025	28.75	29.61	28.70	29.11	29.11	1.96%	19,716,790
Oct 23, 2025	28.63	28.69	27.96	28.55	28.55	-0.17%	8,972,741
Oct 22, 2025	29.20	29.27	28.51	28.60	28.60	-2.89%	10,753,000
Oct 21, 2025	29.40	29.73	29.02	29.45	29.45	0.14%	12,128,170
Oct 20, 2025	30.02	30.23	29.00	29.41	29.41	-0.88%	14,138,930
Oct 17, 2025	31.50	31.66	29.60	29.67	29.67	-5.93%	15,131,860
Oct 16, 2025	32.76	33.00	31.19	31.54	31.54	-2.05%	15,342,160
Oct 15, 2025	32.42	32.50	31.36	32.20	32.20	-0.77%	17,027,300
Oct 14, 2025	33.81	33.99	32.11	32.45	32.45	-3.85%	24,779,220
Oct 13, 2025	33.10	35.29	32.99	33.75	33.75	-2.17%	23,977,380
Oct 10, 2025	35.02	36.58	34.20	34.50	34.50	-1.48%	29,440,200
Oct 9, 2025	34.00	35.98	33.00	35.02	35.02	1.74%	32,473,410
Sep 30, 2025	31.59	34.42	30.85	34.42	34.42	10.00%	36,633,730
Sep 29, 2025	31.01	31.48	30.40	31.29	31.29	0.94%	13,835,210
Sep 26, 2025	31.13	31.60	30.74	31.00	31.00	-0.96%	14,580,260
Sep 25, 2025	30.97	32.05	30.60	31.30	31.30	0.32%	18,489,370
Sep 24, 2025	30.28	31.71	30.10	31.20	31.20	1.96%	22,179,520
Sep 23, 2025	30.80	31.25	29.95	30.60	30.60	-1.26%	25,094,690
Sep 22, 2025	30.64	31.68	30.51	30.99	30.99	1.27%	51,029,910
Sep 19, 2025	28.80	30.60	28.41	30.60	30.60	9.99%	45,197,320