GLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.48	18.60	18.45	18.51	18.51	0.16%	5,298
Dec 4, 2025	18.45	18.52	18.39	18.48	18.48	0.43%	7,399
Dec 3, 2025	18.30	18.50	18.28	18.40	18.40	0.27%	11,408
Dec 2, 2025	18.31	18.60	18.25	18.35	18.35	-0.43%	24,557
Dec 1, 2025	18.48	18.70	18.38	18.43	18.43	-0.16%	17,400
Nov 28, 2025	18.44	18.46	18.37	18.46	18.46	-	9,028
Nov 26, 2025	18.30	18.57	18.26	18.46	18.46	0.87%	28,034
Nov 25, 2025	18.10	18.43	18.07	18.30	18.30	0.83%	17,150
Nov 24, 2025	18.09	18.15	18.04	18.15	18.15	0.01%	5,344
Nov 21, 2025	18.03	18.16	18.03	18.15	18.15	0.16%	4,079
Nov 20, 2025	18.33	18.42	18.06	18.12	18.12	-0.17%	15,854
Nov 19, 2025	18.04	18.15	18.00	18.15	18.15	0.33%	6,962
Nov 18, 2025	18.22	18.22	17.99	18.09	18.09	-0.80%	13,285
Nov 17, 2025	18.35	18.35	17.95	18.24	18.24	0.25%	23,543
Nov 14, 2025	18.28	18.28	18.00	18.19	18.19	0.44%	14,251
Nov 13, 2025	18.17	18.37	18.11	18.11	18.11	-1.42%	8,989
Nov 12, 2025	18.32	18.44	18.10	18.37	18.27	0.14%	14,074
Nov 11, 2025	17.99	18.39	17.99	18.34	18.24	0.69%	20,759
Nov 10, 2025	18.28	18.30	18.21	18.22	18.12	-0.09%	5,850
Nov 7, 2025	18.03	18.29	18.03	18.24	18.14	0.08%	10,989
Nov 6, 2025	18.10	18.30	18.10	18.22	18.12	0.69%	5,189
Nov 5, 2025	18.19	18.19	17.95	18.10	18.00	0.64%	5,948
Nov 4, 2025	18.07	18.14	17.93	17.98	17.88	-1.15%	9,723
Nov 3, 2025	18.14	18.20	18.00	18.19	18.09	0.50%	5,207
Oct 31, 2025	18.24	18.24	18.10	18.10	18.00	-0.71%	4,002
Oct 30, 2025	18.33	18.41	18.19	18.23	18.13	-0.46%	2,491
Oct 29, 2025	18.40	18.40	18.32	18.32	18.22	0.19%	8,853
Oct 28, 2025	18.40	18.40	18.24	18.28	18.18	-0.38%	3,512
Oct 27, 2025	18.26	18.38	18.22	18.35	18.25	0.84%	9,413
Oct 24, 2025	18.39	18.39	18.14	18.20	18.10	0.31%	7,424
Oct 23, 2025	18.26	18.28	17.97	18.14	18.04	0.22%	5,829
Oct 22, 2025	18.26	18.26	17.81	18.10	18.00	0.39%	7,739
Oct 21, 2025	18.19	18.29	18.01	18.03	17.93	-1.01%	8,232
Oct 20, 2025	18.18	18.40	18.18	18.21	18.11	0.16%	6,963
Oct 17, 2025	18.33	18.33	18.11	18.18	18.09	-0.80%	1,911
Oct 16, 2025	18.25	18.44	18.25	18.33	18.13	0.69%	14,436
Oct 15, 2025	18.01	18.25	18.01	18.21	18.01	1.53%	5,928
Oct 14, 2025	17.68	18.24	17.68	17.93	17.74	-0.44%	8,858
Oct 13, 2025	17.99	18.15	17.99	18.01	17.81	0.90%	1,602
Oct 10, 2025	18.32	18.37	17.85	17.85	17.66	-2.30%	15,219
Oct 9, 2025	18.32	18.32	18.27	18.27	18.07	-	7,660
Oct 8, 2025	18.24	18.34	18.24	18.27	18.07	0.16%	4,164
Oct 7, 2025	18.22	18.34	18.22	18.24	18.04	0.14%	8,433
Oct 6, 2025	18.22	18.25	18.13	18.21	18.02	0.30%	7,930
Oct 3, 2025	18.14	18.25	18.13	18.16	17.96	0.17%	7,364
Oct 2, 2025	18.24	18.24	18.13	18.13	17.93	-0.87%	4,930
Oct 1, 2025	18.10	18.29	18.10	18.29	18.09	1.03%	6,466
Sep 30, 2025	18.12	18.17	17.96	18.10	17.91	0.30%	5,874
Sep 29, 2025	18.10	18.16	17.87	18.05	17.85	0.29%	11,415
Sep 26, 2025	18.02	18.07	17.91	18.00	17.80	0.47%	8,924