GLAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	29.78	29.82	29.78	29.82	29.82	3.10%	1,077
Oct 14, 2026	28.84	28.93	28.84	28.93	28.93	0.56%	387
Oct 13, 2026	28.76	28.76	28.76	28.76	28.76	-0.05%	30
Oct 12, 2026	28.78	28.78	28.78	28.78	28.78	0.96%	322
Oct 9, 2026	28.45	28.50	28.45	28.50	28.50	1.41%	341
Oct 8, 2026	28.11	28.11	28.11	28.11	28.11	0.13%	278
Oct 7, 2026	28.07	28.07	28.07	28.07	28.07	0.47%	23
Oct 6, 2026	27.94	27.94	27.94	27.94	27.94	0.13%	179
Oct 5, 2026	27.90	27.90	27.90	27.90	27.90	1.03%	58
Oct 2, 2026	27.62	27.62	27.62	27.62	27.62	0.33%	48
Oct 1, 2026	27.51	27.53	27.51	27.53	27.53	-0.86%	509
Sep 30, 2026	27.95	27.95	27.77	27.77	27.77	-0.57%	139
Sep 29, 2026	28.21	28.21	27.93	27.93	27.93	-0.90%	228
Sep 28, 2026	27.95	28.18	27.95	28.18	28.18	0.10%	238
Sep 25, 2026	28.07	28.15	28.07	28.15	28.15	0.24%	287
Sep 24, 2026	28.08	28.08	28.08	28.08	28.08	-0.36%	110
Sep 23, 2026	28.18	28.18	28.18	28.18	28.18	-1.95%	150
Sep 22, 2026	28.74	28.74	28.74	28.74	28.74	2.38%	113
Sep 21, 2026	28.08	28.08	28.08	28.08	28.08	0.91%	20
Sep 18, 2026	27.80	27.82	27.80	27.82	27.82	-0.52%	448
Sep 17, 2026	27.90	27.97	27.90	27.97	27.97	0.26%	226
Sep 16, 2026	27.90	27.90	27.90	27.90	27.89	-0.07%	15
Sep 15, 2026	28.01	28.01	27.91	27.91	27.91	-1.45%	191
Sep 14, 2026	28.42	28.42	28.32	28.32	28.32	1.07%	275
Sep 11, 2026	28.03	28.03	28.03	28.03	28.03	1.01%	32
Sep 10, 2026	27.75	27.75	27.75	27.75	27.75	-1.25%	36
Sep 9, 2026	28.11	28.11	28.10	28.10	28.10	-1.14%	365
Sep 8, 2026	29.89	29.89	28.42	28.42	28.42	-2.23%	302
Sep 4, 2026	28.88	29.07	28.84	29.07	29.07	0.60%	49,817
Sep 3, 2026	28.95	28.95	28.89	28.90	28.90	-0.48%	784
Sep 2, 2026	29.03	29.03	29.03	29.03	29.03	1.21%	34
Sep 1, 2026	28.69	28.69	28.69	28.69	28.69	-0.97%	107
Aug 31, 2026	28.80	28.97	28.80	28.97	28.97	0.35%	479
Aug 28, 2026	29.18	29.18	28.87	28.87	28.87	-0.87%	2,479
Aug 27, 2026	29.19	29.19	29.07	29.12	29.12	-0.25%	577
Aug 26, 2026	29.19	29.19	29.19	29.19	29.19	0.25%	260
Aug 25, 2026	29.09	29.12	29.09	29.12	29.12	0.16%	154
Aug 24, 2026	28.99	29.07	28.99	29.07	29.07	0.54%	506
Aug 21, 2026	28.92	28.92	28.92	28.92	28.92	1.93%	64
Aug 20, 2026	29.88	29.88	28.37	28.37	28.37	-1.63%	633
Aug 19, 2026	28.84	28.84	28.84	28.84	28.84	3.18%	17
Aug 18, 2026	28.08	28.08	27.95	27.95	27.95	1.05%	915
Aug 17, 2026	27.82	27.82	27.66	27.66	27.66	-2.09%	282
Aug 14, 2026	28.25	28.25	28.25	28.25	28.25	-0.13%	41
Aug 13, 2026	28.51	28.51	28.28	28.28	28.28	-0.05%	293
Aug 12, 2026	28.38	28.38	28.30	28.30	28.30	-0.66%	147
Aug 11, 2026	28.53	28.53	28.41	28.49	28.49	0.33%	322
Aug 10, 2026	28.41	28.41	28.39	28.39	28.39	-2.38%	5,537
Aug 7, 2026	28.83	29.08	28.83	29.08	29.08	2.29%	122
Aug 6, 2026	28.88	28.88	28.43	28.43	28.43	-0.86%	1,224