GGLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	12.60	12.66	12.48	12.58	12.58	0.48%	113,423
Jun 16, 2025	12.63	12.65	12.50	12.52	12.52	-1.18%	135,566
Jun 13, 2025	12.82	12.82	12.50	12.67	12.67	0.64%	261,545
Jun 12, 2025	12.53	12.63	12.52	12.59	12.59	1.04%	51,722
Jun 11, 2025	12.30	12.50	12.28	12.46	12.46	0.65%	82,490
Jun 10, 2025	12.53	12.63	12.21	12.38	12.38	-1.51%	400,524
Jun 9, 2025	12.64	12.66	12.54	12.57	12.57	-1.33%	65,518
Jun 6, 2025	12.95	12.95	12.69	12.74	12.74	-3.19%	168,846
Jun 5, 2025	13.01	13.20	12.98	13.16	13.16	-0.15%	118,216
Jun 4, 2025	13.26	13.30	13.16	13.18	13.18	-1.05%	92,040
Jun 3, 2025	13.21	13.39	13.15	13.32	13.32	1.76%	181,580
Jun 2, 2025	13.20	13.21	13.05	13.09	13.09	1.39%	95,328
May 30, 2025	12.94	13.21	12.86	12.91	12.91	0.16%	162,862
May 29, 2025	12.69	12.95	12.69	12.89	12.89	0.31%	109,209
May 28, 2025	12.79	12.86	12.63	12.85	12.85	0.47%	33,296
May 27, 2025	12.98	12.98	12.78	12.79	12.79	-2.59%	74,301
May 23, 2025	13.09	13.18	13.03	13.13	13.13	1.31%	201,097
May 22, 2025	12.85	12.96	12.50	12.96	12.96	-1.22%	413,557
May 21, 2025	13.52	13.52	12.76	13.12	13.12	-2.89%	426,498
May 20, 2025	13.31	13.58	13.15	13.51	13.51	1.58%	88,028
May 19, 2025	13.48	13.48	13.30	13.30	13.30	-0.15%	244,529
May 16, 2025	13.22	13.37	13.09	13.32	13.32	-1.41%	202,451
May 15, 2025	13.34	13.63	13.34	13.51	13.51	0.97%	130,508
May 14, 2025	13.85	13.87	13.25	13.38	13.38	-3.67%	160,554
May 13, 2025	13.97	14.18	13.81	13.89	13.89	-0.64%	92,888
May 12, 2025	14.09	14.19	13.93	13.98	13.98	-3.72%	270,721
May 9, 2025	14.39	14.58	14.34	14.52	14.52	0.97%	235,025
May 8, 2025	14.35	14.50	14.23	14.38	14.38	-1.84%	304,607
May 7, 2025	13.59	14.94	13.57	14.65	14.65	7.25%	727,819
May 6, 2025	13.79	13.80	13.57	13.66	13.66	0.74%	33,659
May 5, 2025	13.69	13.69	13.49	13.56	13.56	-0.29%	59,608
May 2, 2025	13.64	13.76	13.52	13.60	13.60	-1.66%	128,152
May 1, 2025	13.85	13.99	13.77	13.83	13.83	-1.57%	29,010
Apr 30, 2025	14.12	14.31	14.01	14.05	14.05	0.93%	123,713
Apr 29, 2025	13.92	14.08	13.87	13.92	13.92	0.36%	60,831
Apr 28, 2025	13.72	14.03	13.66	13.87	13.87	0.80%	85,164
Apr 25, 2025	13.51	13.82	13.40	13.76	13.76	-1.56%	562,157
Apr 24, 2025	14.27	14.27	13.96	13.98	13.98	-2.66%	717,965
Apr 23, 2025	14.32	14.47	14.15	14.36	14.36	-2.51%	91,127
Apr 22, 2025	14.99	14.99	14.65	14.73	14.73	-2.58%	37,290
Apr 21, 2025	15.03	15.26	15.02	15.12	15.12	2.37%	61,406
Apr 17, 2025	14.51	15.00	14.49	14.77	14.77	1.51%	184,791
Apr 16, 2025	14.55	14.71	14.33	14.55	14.55	1.96%	94,909
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