GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.10	40.12	39.50	40.02	40.01	-1.14%	187,109
Mar 26, 2026	41.08	41.35	40.48	40.48	40.48	-2.42%	25,469
Mar 25, 2026	41.45	41.60	41.32	41.48	41.48	2.42%	61,119
Mar 24, 2026	40.70	40.82	40.27	40.50	40.50	-2.60%	44,989
Mar 23, 2026	41.46	42.42	41.45	41.58	41.58	1.94%	273,968
Mar 20, 2026	41.71	41.71	40.68	40.79	40.79	-2.21%	41,368
Mar 19, 2026	41.35	41.79	41.29	41.71	41.71	-0.60%	53,031
Mar 18, 2026	42.26	42.33	41.67	41.96	41.96	-1.36%	19,275
Mar 17, 2026	42.72	42.75	42.50	42.54	42.54	0.12%	18,142
Mar 16, 2026	42.53	42.65	42.37	42.49	42.49	0.35%	58,289
Mar 13, 2026	42.76	42.92	42.29	42.34	42.34	-1.56%	36,773
Mar 12, 2026	43.37	43.56	42.91	43.01	43.01	-0.97%	53,367
Mar 11, 2026	43.72	43.86	43.43	43.43	43.43	-1.50%	17,124
Mar 10, 2026	44.33	44.62	44.03	44.09	44.09	0.18%	84,471
Mar 9, 2026	43.28	44.25	43.15	44.01	44.01	-0.52%	99,598
Mar 6, 2026	44.41	44.56	44.04	44.24	44.24	-0.45%	85,632
Mar 5, 2026	44.72	44.74	43.77	44.44	44.44	-0.36%	239,477
Mar 4, 2026	44.45	44.68	44.20	44.60	44.60	0.93%	332,724
Mar 3, 2026	43.74	44.41	41.44	44.19	44.19	-2.45%	1,862,367
Mar 2, 2026	45.70	45.76	45.00	45.30	45.30	-2.58%	197,453
Feb 27, 2026	46.24	46.58	46.03	46.50	46.50	-0.02%	109,046
Feb 26, 2026	46.72	46.89	46.32	46.51	46.51	-	113,485
Feb 25, 2026	46.59	46.77	46.25	46.51	46.51	0.13%	159,911
Feb 24, 2026	46.24	46.59	46.24	46.45	46.45	0.28%	155,575
Feb 23, 2026	46.64	46.72	46.19	46.32	46.32	-1.49%	285,057
Feb 20, 2026	46.38	47.05	46.29	47.02	47.02	1.93%	695,921
Feb 19, 2026	46.22	46.39	46.03	46.13	46.13	-1.91%	673,849
Feb 18, 2026	46.90	47.15	46.90	47.03	47.03	0.38%	90,709
Feb 17, 2026	46.82	46.92	46.68	46.85	46.85	0.90%	219,209
Feb 13, 2026	46.29	46.69	46.02	46.43	46.43	-0.26%	279,553
Feb 12, 2026	46.92	46.99	46.51	46.55	46.55	-0.79%	123,115
Feb 11, 2026	46.99	47.04	46.77	46.92	46.92	-0.15%	175,041
Feb 10, 2026	46.88	47.05	46.77	46.99	46.99	0.23%	68,009
Feb 9, 2026	46.68	46.98	46.68	46.88	46.88	0.88%	318,110
Feb 6, 2026	45.78	46.85	45.78	46.47	46.47	1.33%	503,021
Feb 5, 2026	45.99	46.09	45.81	45.86	45.86	-0.97%	18,317
Feb 4, 2026	46.27	46.50	46.11	46.31	46.31	0.39%	16,305
Feb 3, 2026	46.63	46.63	45.89	46.13	46.13	-0.26%	19,380
Feb 2, 2026	44.45	46.38	44.45	46.25	46.25	2.04%	18,847
Jan 30, 2026	45.31	45.33	45.10	45.33	45.33	0.08%	13,081
Jan 29, 2026	45.56	45.56	45.16	45.29	45.29	0.07%	5,171
Jan 28, 2026	45.24	45.39	45.10	45.26	45.26	0.44%	17,151
Jan 27, 2026	44.90	45.06	44.78	45.06	45.06	1.26%	37,480
Jan 26, 2026	44.16	44.55	44.16	44.50	44.50	0.68%	10,919
Jan 23, 2026	44.18	44.34	44.02	44.20	44.20	-1.36%	5,978
Jan 22, 2026	44.85	44.98	44.79	44.81	44.81	1.33%	11,595
Jan 21, 2026	44.21	44.36	44.12	44.22	44.22	-0.90%	12,684
Jan 20, 2026	45.00	45.00	44.62	44.62	44.62	-2.17%	22,689
Jan 16, 2026	45.61	45.65	45.52	45.61	45.61	-0.93%	5,190
Jan 15, 2026	46.07	46.24	46.00	46.04	46.04	-0.11%	5,719