GLAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.49	30.49	30.41	30.41	30.41	1.24%	328
Nov 12, 2026	30.39	30.39	30.04	30.04	30.04	-2.25%	438
Nov 11, 2026	30.73	30.73	30.73	30.73	30.73	-0.26%	119
Nov 10, 2026	30.71	30.81	30.71	30.81	30.81	-0.86%	361
Nov 9, 2026	30.40	31.08	30.40	31.08	31.08	2.20%	2,251
Nov 6, 2026	30.42	30.42	30.41	30.41	30.41	-0.20%	146
Nov 5, 2026	31.08	31.08	30.47	30.47	30.47	-1.95%	2,573
Nov 4, 2026	31.22	31.22	30.99	31.07	31.07	4.13%	808
Nov 3, 2026	29.84	29.84	29.84	29.84	29.84	-1.17%	67
Nov 2, 2026	30.26	30.26	30.20	30.20	30.20	0.06%	4,348
Oct 30, 2026	30.18	30.18	30.18	30.18	30.18	-0.42%	166
Oct 29, 2026	30.25	30.30	30.22	30.30	30.30	1.24%	590
Oct 28, 2026	29.96	29.96	29.93	29.93	29.93	0.21%	408
Oct 27, 2026	29.79	29.87	29.79	29.87	29.87	0.08%	1,969
Oct 26, 2026	29.88	29.88	29.85	29.85	29.85	-	489
Oct 23, 2026	29.87	29.87	29.85	29.85	29.85	-1.30%	1,020
Oct 22, 2026	29.85	30.24	29.85	30.24	30.24	2.43%	1,169
Oct 21, 2026	29.77	29.78	29.52	29.52	29.52	-1.32%	1,296
Oct 20, 2026	29.96	29.96	29.92	29.92	29.92	1.57%	395
Oct 19, 2026	29.45	29.49	29.45	29.46	29.46	-0.25%	642
Oct 16, 2026	30.07	30.07	29.53	29.53	29.53	-0.98%	1,601
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