GLAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	28.72	28.72	28.64	28.68	28.68	-0.47%	626
Aug 4, 2026	28.81	28.81	28.81	28.81	28.81	1.58%	14
Aug 3, 2026	28.41	28.41	28.36	28.36	28.36	1.39%	609
Jul 31, 2026	29.15	29.15	27.98	27.98	27.98	-0.81%	288
Jul 30, 2026	28.20	28.20	28.20	28.20	28.20	-0.25%	48
Jul 29, 2026	28.62	28.62	28.25	28.28	28.27	-1.54%	2,507
Jul 28, 2026	28.72	28.72	28.72	28.72	28.72	1.66%	39
Jul 27, 2026	28.17	28.25	28.17	28.25	28.25	1.76%	179
Jul 24, 2026	27.76	27.76	27.76	27.76	27.76	0.61%	244
Jul 23, 2026	27.59	27.59	27.59	27.59	27.59	-1.73%	30
Jul 22, 2026	28.07	28.08	28.07	28.08	28.08	-0.43%	154
Jul 21, 2026	28.16	28.20	28.16	28.20	28.20	-0.14%	273
Jul 20, 2026	28.26	28.26	28.24	28.24	28.24	0.38%	128
Jul 17, 2026	28.19	28.19	28.13	28.13	28.13	-0.30%	1,038
Jul 16, 2026	28.22	28.22	28.22	28.22	28.22	1.15%	143
Jul 15, 2026	27.98	28.10	27.89	27.89	27.89	1.48%	2,697
Jul 14, 2026	27.51	27.51	27.47	27.49	27.49	-0.97%	9,609
Jul 13, 2026	28.05	28.05	27.76	27.76	27.76	-0.53%	953
Jul 10, 2026	27.85	27.91	27.85	27.91	27.91	0.36%	519
Jul 9, 2026	27.73	27.80	27.73	27.80	27.80	0.54%	2,038
Jul 8, 2026	27.76	27.76	27.66	27.66	27.65	-2.42%	438
Jul 7, 2026	28.32	28.34	28.32	28.34	28.34	-0.30%	9,078
Jul 6, 2026	28.36	28.43	28.36	28.43	28.43	-0.45%	353
Jul 2, 2026	28.39	28.56	28.39	28.56	28.55	1.24%	376
Jul 1, 2026	28.07	28.27	28.07	28.20	28.20	2.02%	562
Jun 30, 2026	27.42	27.65	27.38	27.65	27.65	0.26%	416
Jun 29, 2026	26.79	27.61	26.79	27.57	27.57	-0.13%	678
Jun 26, 2026	27.29	27.61	27.29	27.61	27.61	2.13%	933
Jun 25, 2026	26.92	27.03	26.92	27.03	27.03	0.44%	433
Jun 24, 2026	26.86	26.92	26.86	26.92	26.92	1.66%	710
Jun 23, 2026	26.48	26.48	26.48	26.48	26.48	1.21%	113
Jun 22, 2026	26.16	26.16	26.16	26.16	26.16	-0.63%	304
Jun 18, 2026	26.18	26.33	26.18	26.33	26.33	1.80%	524
Jun 17, 2026	25.86	25.86	25.86	25.86	25.86	-1.97%	41
Jun 16, 2026	26.45	26.45	26.38	26.38	26.38	0.38%	8,098
Jun 15, 2026	26.36	26.42	26.28	26.28	26.28	0.15%	731
Jun 12, 2026	26.06	26.29	26.06	26.24	26.24	0.61%	3,695
Jun 11, 2026	25.71	26.08	25.71	26.08	26.08	1.79%	395
Jun 10, 2026	25.90	25.90	25.62	25.62	25.62	-0.15%	420
Jun 9, 2026	25.54	25.73	25.54	25.66	25.66	2.78%	612
Jun 8, 2026	24.97	24.97	24.97	24.97	24.97	0.41%	3
Jun 5, 2026	24.88	24.88	24.87	24.87	24.86	0.13%	415
Jun 4, 2026	24.83	24.83	24.83	24.83	24.83	1.59%	5