GLGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	6.22	6.49	5.85	5.98	5.98	-2.81%	33,081
Feb 11, 2026	6.65	6.81	5.94	6.15	6.15	-7.21%	48,064
Feb 10, 2026	6.48	6.81	6.30	6.63	6.63	-0.05%	80,718
Feb 9, 2026	5.72	6.83	5.47	6.63	6.63	14.41%	101,450
Feb 6, 2026	5.61	6.04	5.36	5.80	5.79	33.99%	205,612
Feb 5, 2026	5.91	6.11	4.22	4.33	4.32	-32.88%	87,618
Feb 4, 2026	7.49	7.49	6.18	6.44	6.44	-16.06%	63,031
Feb 3, 2026	10.48	11.07	6.69	7.68	7.68	-34.29%	198,401
Feb 2, 2026	11.82	12.93	11.62	11.68	11.68	-12.97%	27,072
Jan 30, 2026	14.02	14.83	12.64	13.42	13.42	-11.20%	23,181
Jan 29, 2026	16.57	16.57	14.49	15.12	15.12	-12.16%	28,402
Jan 28, 2026	19.23	19.23	16.70	17.21	17.21	-7.60%	68,221
Jan 27, 2026	16.96	18.73	16.71	18.63	18.63	12.07%	90,081
Jan 26, 2026	16.91	18.06	16.44	16.62	16.62	-4.41%	46,494
Jan 23, 2026	15.65	18.32	15.11	17.39	17.39	6.47%	62,712
Jan 22, 2026	18.93	18.93	15.80	16.33	16.33	-9.56%	63,362
Jan 21, 2026	18.05	19.24	16.18	18.06	18.06	2.30%	72,527
Jan 20, 2026	16.86	19.57	16.84	17.65	17.65	-13.26%	60,943
Jan 16, 2026	18.78	20.76	18.31	20.35	20.35	15.17%	164,676
Jan 15, 2026	15.78	18.56	14.82	17.67	17.67	26.04%	177,038
Jan 14, 2026	12.69	14.10	12.33	14.02	14.02	10.34%	55,017
Jan 13, 2026	11.85	12.80	11.76	12.70	12.70	10.04%	57,914
Jan 12, 2026	10.91	11.74	10.80	11.55	11.55	4.03%	34,466
Jan 9, 2026	11.93	12.09	10.97	11.10	11.10	-3.83%	34,910
Jan 8, 2026	11.33	12.17	11.11	11.54	11.54	-0.57%	23,441
Jan 7, 2026	11.69	12.42	11.58	11.61	11.61	-4.41%	41,823
Jan 6, 2026	12.50	12.85	11.37	12.14	12.14	-1.66%	37,924
Jan 5, 2026	12.00	12.98	11.80	12.35	12.35	12.68%	104,549
Jan 2, 2026	9.46	11.07	9.15	10.96	10.96	20.90%	73,260
Dec 31, 2025	9.42	9.57	8.97	9.06	9.06	-3.55%	57,506
Dec 30, 2025	9.72	9.75	9.32	9.40	9.40	-3.32%	29,173
Dec 29, 2025	9.77	10.56	9.64	9.72	9.72	-2.55%	24,775
Dec 26, 2025	10.90	10.93	9.93	9.97	9.97	-11.26%	30,504
Dec 24, 2025	11.04	11.24	10.56	11.24	11.24	0.81%	7,836
Dec 23, 2025	10.60	11.15	10.60	11.15	11.15	0.36%	16,263
Dec 22, 2025	11.22	11.76	10.84	11.11	11.11	5.51%	51,187
Dec 19, 2025	9.67	10.60	9.67	10.53	10.53	12.96%	42,818
Dec 18, 2025	10.17	10.44	9.21	9.32	9.32	-2.54%	29,014
Dec 17, 2025	11.12	11.63	9.49	9.57	9.56	-12.59%	46,140
Dec 16, 2025	11.21	11.80	10.66	10.94	10.94	-1.81%	38,033
Dec 15, 2025	13.42	13.42	10.84	11.15	11.14	-16.90%	66,689
Dec 12, 2025	17.14	17.17	13.37	13.41	13.41	-20.60%	42,403
Dec 11, 2025	15.79	17.01	15.14	16.89	16.89	2.10%	35,073
Dec 10, 2025	15.46	17.16	15.27	16.54	16.54	0.58%	51,830
Dec 9, 2025	13.39	16.65	13.39	16.45	16.45	25.78%	106,542
Dec 8, 2025	13.52	13.52	12.40	13.08	13.08	4.45%	23,828
Dec 5, 2025	14.22	14.22	12.51	12.52	12.52	-15.29%	57,703
Dec 4, 2025	14.04	15.46	13.87	14.78	14.78	3.95%	48,355
Dec 3, 2025	12.88	14.23	12.81	14.22	14.22	13.08%	59,440
Dec 2, 2025	12.73	13.31	12.42	12.57	12.57	4.59%	55,148