GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	44.62	44.76	44.46	44.76	44.76	-0.46%	11,081
Sep 25, 2025	45.00	45.04	44.90	44.97	44.97	-0.61%	19,552
Sep 24, 2025	45.41	45.45	45.12	45.24	45.24	-0.98%	6,917
Sep 23, 2025	45.88	45.88	45.60	45.69	45.69	-0.93%	12,322
Sep 22, 2025	46.20	46.32	46.02	46.12	46.12	-0.95%	20,195
Sep 19, 2025	46.71	46.79	46.46	46.56	46.56	0.21%	5,463
Sep 18, 2025	46.55	46.56	46.35	46.46	46.46	-0.85%	40,718
Sep 17, 2025	46.79	47.02	46.79	46.86	46.86	0.87%	10,730
Sep 16, 2025	46.18	46.47	46.18	46.45	46.45	0.97%	14,713
Sep 15, 2025	45.76	46.02	45.76	46.01	46.01	0.75%	6,911
Sep 12, 2025	45.74	45.89	45.62	45.66	45.66	0.05%	8,139
Sep 11, 2025	45.00	45.73	45.00	45.64	45.64	-0.03%	19,427
Sep 10, 2025	45.41	45.73	45.41	45.66	45.66	2.00%	14,487
Sep 9, 2025	44.78	44.86	44.75	44.76	44.76	-0.21%	2,618
Sep 8, 2025	44.74	44.90	44.74	44.86	44.86	0.52%	12,035
Sep 5, 2025	44.78	44.86	44.59	44.63	44.63	-0.10%	4,078
Sep 4, 2025	44.56	44.71	44.48	44.67	44.67	-0.32%	13,834
Sep 3, 2025	44.84	44.90	44.60	44.81	44.81	1.06%	15,307
Sep 2, 2025	44.15	44.50	44.15	44.35	44.35	0.70%	9,209
Aug 29, 2025	44.05	44.05	43.90	44.04	44.04	-0.80%	4,123
Aug 28, 2025	44.36	44.49	44.25	44.39	44.39	-0.60%	13,873
Aug 27, 2025	44.32	44.66	44.32	44.66	44.66	0.27%	42,863
Aug 26, 2025	44.54	44.61	44.40	44.54	44.54	-1.43%	50,276
Aug 25, 2025	45.21	45.56	45.16	45.19	45.19	-0.68%	15,995
Aug 22, 2025	45.18	45.56	45.18	45.49	45.49	0.24%	5,798
Aug 21, 2025	45.40	45.46	45.32	45.39	45.39	-0.15%	12,731
Aug 20, 2025	45.45	45.46	45.33	45.45	45.45	0.24%	8,697
Aug 19, 2025	45.25	45.44	45.18	45.34	45.34	0.35%	4,568
Aug 18, 2025	45.04	45.23	45.04	45.18	45.18	0.94%	6,931
Aug 15, 2025	44.76	44.91	44.57	44.76	44.76	0.70%	19,402
Aug 14, 2025	44.51	44.51	44.42	44.45	44.45	-0.89%	6,535
Aug 13, 2025	44.83	45.01	44.83	44.85	44.85	0.43%	2,848
Aug 12, 2025	44.40	44.70	44.35	44.66	44.66	0.30%	48,749
Aug 11, 2025	44.50	44.60	44.43	44.52	44.52	0.19%	13,320
Aug 8, 2025	44.37	44.51	44.37	44.44	44.44	-0.38%	13,792
Aug 7, 2025	44.72	44.74	44.52	44.61	44.61	0.55%	15,009
Aug 6, 2025	44.64	44.64	44.27	44.36	44.36	-0.21%	14,681
Aug 5, 2025	44.63	44.63	44.34	44.46	44.46	0.26%	14,620
Aug 4, 2025	44.64	44.68	44.24	44.34	44.34	-0.34%	40,596
Aug 1, 2025	44.52	44.68	44.40	44.49	44.49	0.20%	21,179
Jul 31, 2025	44.54	44.60	44.40	44.40	44.40	-0.50%	26,562
Jul 30, 2025	44.85	44.85	44.52	44.62	44.62	-1.78%	81,130
Jul 29, 2025	45.27	45.44	45.27	45.43	45.43	0.30%	6,188
Jul 28, 2025	45.39	45.39	45.20	45.30	45.30	-1.43%	40,382
Jul 25, 2025	45.85	46.00	45.77	45.95	45.95	-0.91%	21,511
Jul 24, 2025	46.61	46.71	46.28	46.38	46.38	-1.14%	12,365
Jul 23, 2025	46.79	47.00	46.79	46.91	46.91	-0.07%	16,251
Jul 22, 2025	46.79	46.95	46.76	46.95	46.95	-0.35%	6,737
Jul 21, 2025	46.90	47.29	46.90	47.11	47.11	0.57%	23,853
Jul 18, 2025	46.86	46.96	46.78	46.84	46.84	-1.22%	22,639