GLAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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