GGLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	14.03	14.37	14.03	14.27	14.27	1.78%	52,382
Apr 14, 2025	13.92	14.15	13.81	14.02	14.02	-1.27%	50,109
Apr 11, 2025	14.55	14.59	14.17	14.20	14.20	-2.81%	57,119
Apr 10, 2025	14.26	14.86	14.21	14.61	14.61	3.69%	90,858
Apr 9, 2025	15.64	15.66	14.02	14.09	14.09	-9.68%	140,783
Apr 8, 2025	14.91	15.73	14.83	15.60	15.60	1.23%	87,630
Apr 7, 2025	15.98	16.00	14.74	15.41	15.41	-0.58%	157,161
Apr 4, 2025	15.26	15.51	14.98	15.50	15.50	3.47%	146,450
Apr 3, 2025	14.95	15.00	14.81	14.98	14.98	4.03%	67,054
Apr 2, 2025	14.58	14.58	14.29	14.40	14.40	-	67,732
Apr 1, 2025	14.68	14.68	14.30	14.40	14.40	-1.57%	62,694
Mar 31, 2025	14.76	14.99	14.56	14.63	14.63	-0.07%	123,759
Mar 28, 2025	14.08	14.70	14.02	14.64	14.64	4.80%	66,631
Mar 27, 2025	13.75	13.97	13.69	13.97	13.97	1.82%	117,087
Mar 26, 2025	13.42	13.74	13.37	13.72	13.72	3.24%	82,209
Mar 25, 2025	13.42	13.45	13.29	13.29	13.29	-2.57%	50,008
Mar 24, 2025	13.67	13.81	13.61	13.64	13.54	-2.15%	59,092
Mar 21, 2025	14.15	14.15	13.92	13.94	13.84	-0.64%	39,342
Mar 20, 2025	14.14	14.14	13.86	14.03	13.93	0.72%	77,479
Mar 19, 2025	14.12	14.17	13.76	13.93	13.83	-1.97%	72,711
Mar 18, 2025	13.95	14.53	13.92	14.21	14.11	2.16%	80,341
Mar 17, 2025	13.82	13.93	13.76	13.91	13.81	0.72%	49,003
Mar 14, 2025	14.01	14.05	13.78	13.81	13.71	-1.57%	80,824
Mar 13, 2025	13.77	14.07	13.77	14.03	13.93	2.63%	109,307
Mar 12, 2025	13.74	13.98	13.65	13.67	13.57	-1.87%	158,616
Mar 11, 2025	13.87	14.15	13.73	13.93	13.83	1.16%	90,461
Mar 10, 2025	13.61	13.93	13.59	13.77	13.67	4.48%	134,460
Mar 7, 2025	13.40	13.46	13.11	13.18	13.08	-0.90%	93,601
Mar 6, 2025	13.41	13.42	13.11	13.30	13.20	0.38%	95,940
Mar 5, 2025	13.42	13.55	13.19	13.25	13.15	-1.19%	95,158
Mar 4, 2025	13.78	13.80	13.23	13.41	13.31	-2.26%	83,221
Mar 3, 2025	13.35	13.81	13.23	13.72	13.62	2.01%	126,110
Feb 28, 2025	13.62	13.72	13.44	13.45	13.35	-1.10%	165,644
Feb 27, 2025	13.19	13.64	13.15	13.60	13.50	2.49%	96,504
Feb 26, 2025	13.12	13.36	13.04	13.27	13.17	1.61%	49,314
Feb 25, 2025	12.91	13.12	12.86	13.06	12.96	2.11%	102,378
Feb 24, 2025	12.59	12.82	12.52	12.79	12.70	0.24%	105,292
Feb 21, 2025	12.41	12.80	12.41	12.76	12.67	2.57%	77,124
Feb 20, 2025	12.42	12.55	12.41	12.44	12.35	0.48%	31,017
Feb 19, 2025	12.46	12.47	12.37	12.38	12.29	-0.80%	43,832
Feb 18, 2025	12.34	12.61	12.34	12.48	12.39	0.73%	470,550
Feb 14, 2025	12.40	12.44	12.32	12.39	12.30	0.57%	82,643
Feb 13, 2025	12.47	12.49	12.31	12.32	12.23	-1.36%	95,657
Feb 12, 2025	12.51	12.59	12.39	12.49	12.40	0.97%	53,119
Feb 11, 2025	12.34	12.43	12.26	12.37	12.28	0.57%	48,597
Feb 10, 2025	12.24	12.32	12.18	12.30	12.21	-0.57%	55,646
Feb 7, 2025	12.02	12.49	12.01	12.37	12.28	3.34%	144,002
Feb 6, 2025	12.11	12.11	11.94	11.97	11.88	-0.17%	59,417
Feb 5, 2025	11.97	12.16	11.91	11.99	11.90	7.25%	255,432
Feb 4, 2025	11.35	11.36	11.14	11.18	11.10	-2.44%	993,053