GGLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	13.87	14.15	13.73	13.93	13.93	1.16%	90,461
Mar 10, 2025	13.61	13.93	13.59	13.77	13.77	4.48%	134,460
Mar 7, 2025	13.40	13.46	13.11	13.18	13.18	-0.90%	93,601
Mar 6, 2025	13.41	13.42	13.11	13.30	13.30	0.38%	95,940
Mar 5, 2025	13.42	13.55	13.19	13.25	13.25	-1.19%	95,158
Mar 4, 2025	13.78	13.80	13.23	13.41	13.41	-2.26%	83,221
Mar 3, 2025	13.35	13.81	13.23	13.72	13.72	2.01%	126,110
Feb 28, 2025	13.62	13.72	13.44	13.45	13.45	-1.10%	165,644
Feb 27, 2025	13.19	13.64	13.15	13.60	13.60	2.49%	96,504
Feb 26, 2025	13.12	13.36	13.04	13.27	13.27	1.61%	49,314
Feb 25, 2025	12.91	13.12	12.86	13.06	13.06	2.11%	102,378
Feb 24, 2025	12.59	12.82	12.52	12.79	12.79	0.24%	105,292
Feb 21, 2025	12.41	12.80	12.41	12.76	12.76	2.57%	77,124
Feb 20, 2025	12.42	12.55	12.41	12.44	12.44	0.48%	31,017
Feb 19, 2025	12.46	12.47	12.37	12.38	12.38	-0.80%	43,832
Feb 18, 2025	12.34	12.61	12.34	12.48	12.48	0.73%	470,550
Feb 14, 2025	12.40	12.44	12.32	12.39	12.39	0.57%	82,643
Feb 13, 2025	12.47	12.49	12.31	12.32	12.32	-1.36%	95,657
Feb 12, 2025	12.51	12.59	12.39	12.49	12.49	0.97%	53,119
Feb 11, 2025	12.34	12.43	12.26	12.37	12.37	0.57%	48,597
Feb 10, 2025	12.24	12.32	12.18	12.30	12.30	-0.57%	55,646
Feb 7, 2025	12.02	12.49	12.01	12.37	12.37	3.34%	144,002
Feb 6, 2025	12.11	12.11	11.94	11.97	11.97	-0.17%	59,417
Feb 5, 2025	11.97	12.16	11.91	11.99	11.99	7.25%	255,432
Feb 4, 2025	11.35	11.36	11.14	11.18	11.18	-2.44%	993,053
Feb 3, 2025	11.51	11.51	11.32	11.46	11.46	1.42%	218,650
Jan 31, 2025	11.39	11.39	11.22	11.30	11.30	-1.57%	239,301
Jan 30, 2025	11.58	11.66	11.45	11.48	11.48	-2.79%	102,772
Jan 29, 2025	11.78	11.91	11.73	11.81	11.81	0.08%	39,792
Jan 28, 2025	11.96	12.08	11.80	11.80	11.80	-1.91%	40,337
Jan 27, 2025	11.98	12.07	11.73	12.03	12.03	4.34%	107,921
Jan 24, 2025	11.65	11.65	11.50	11.53	11.53	-1.03%	65,536
Jan 23, 2025	11.65	11.82	11.53	11.65	11.65	-	155,250
Jan 22, 2025	11.59	11.68	11.52	11.65	11.65	-0.09%	46,522
Jan 21, 2025	11.50	11.66	11.46	11.66	11.66	-1.02%	33,845
Jan 17, 2025	11.75	11.87	11.70	11.78	11.78	-1.51%	27,848
Jan 16, 2025	11.91	11.96	11.81	11.96	11.96	1.36%	58,187
Jan 15, 2025	11.97	11.97	11.75	11.80	11.80	-3.12%	94,031
Jan 14, 2025	12.05	12.25	12.04	12.18	12.18	0.74%	40,196
Jan 13, 2025	12.13	12.27	12.07	12.09	12.09	0.58%	62,666
Jan 10, 2025	11.90	12.10	11.77	12.02	12.02	1.01%	151,389
Jan 8, 2025	11.97	11.98	11.76	11.90	11.90	0.85%	57,736
Jan 7, 2025	11.70	11.84	11.48	11.80	11.80	0.68%	82,663
Jan 6, 2025	11.83	11.83	11.65	11.72	11.72	-2.66%	78,253
Jan 3, 2025	12.06	12.13	11.97	12.04	12.04	-1.15%	42,442
Jan 2, 2025	12.11	12.29	12.02	12.18	12.18	-	120,728
Dec 31, 2024	12.03	12.23	12.01	12.18	12.18	1.00%	57,497
Dec 30, 2024	12.13	12.15	11.98	12.06	12.06	0.84%	110,526
Dec 27, 2024	11.87	12.08	11.87	11.96	11.96	1.53%	69,892
Dec 26, 2024	11.80	11.85	11.72	11.78	11.78	0.17%	37,870