GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.96	45.96	45.71	45.84	45.84	0.31%	11,068
Dec 4, 2025	45.37	45.76	45.37	45.70	45.70	0.98%	15,806
Dec 3, 2025	45.42	45.42	45.18	45.26	45.26	-1.33%	17,557
Dec 2, 2025	45.92	45.92	45.69	45.87	45.87	-0.51%	8,641
Dec 1, 2025	46.28	46.28	46.11	46.11	46.11	-0.66%	4,375
Nov 28, 2025	46.22	46.48	46.15	46.41	46.41	-0.26%	2,684
Nov 26, 2025	46.35	46.54	46.35	46.53	46.53	0.62%	3,196
Nov 25, 2025	45.98	46.25	45.98	46.24	46.24	0.59%	14,685
Nov 24, 2025	45.89	46.10	45.87	45.97	45.97	0.05%	8,834
Nov 21, 2025	46.00	46.14	45.68	45.95	45.95	-1.58%	137,804
Nov 20, 2025	47.05	47.10	46.65	46.69	46.69	-0.55%	6,912
Nov 19, 2025	46.84	46.98	46.84	46.94	46.94	0.58%	7,648
Nov 18, 2025	46.53	46.77	46.52	46.67	46.67	-0.31%	6,120
Nov 17, 2025	46.98	47.04	46.82	46.82	46.82	0.27%	27,518
Nov 14, 2025	46.59	46.83	46.59	46.69	46.69	0.95%	6,815
Nov 13, 2025	46.46	46.55	46.25	46.25	46.25	-1.09%	8,345
Nov 12, 2025	46.77	46.79	46.60	46.76	46.76	-0.36%	17,169
Nov 11, 2025	46.56	46.95	46.56	46.93	46.93	1.55%	18,101
Nov 10, 2025	46.16	46.22	46.13	46.21	46.21	0.66%	7,171
Nov 7, 2025	45.93	45.93	45.76	45.91	45.91	0.25%	4,711
Nov 6, 2025	46.05	46.05	45.68	45.80	45.79	-1.71%	8,666
Nov 5, 2025	46.28	46.71	46.28	46.59	46.59	0.54%	9,560
Nov 4, 2025	46.27	46.45	46.16	46.34	46.34	-0.43%	7,106
Nov 3, 2025	46.66	46.66	46.39	46.54	46.54	0.58%	12,543
Oct 31, 2025	46.00	46.38	46.00	46.28	46.28	0.28%	17,152
Oct 30, 2025	46.19	46.38	46.03	46.15	46.15	-0.59%	66,646
Oct 29, 2025	46.66	46.69	46.39	46.42	46.42	-0.87%	45,183
Oct 28, 2025	46.69	46.94	46.69	46.83	46.83	0.22%	24,591
Oct 27, 2025	46.73	46.82	46.61	46.73	46.73	0.57%	4,955
Oct 24, 2025	46.44	46.55	46.44	46.46	46.46	-0.38%	9,947
Oct 23, 2025	46.58	46.68	46.40	46.64	46.64	-1.28%	14,310
Oct 22, 2025	47.26	47.44	47.07	47.24	47.24	1.94%	19,498
Oct 21, 2025	46.27	46.46	46.27	46.34	46.34	-0.63%	9,232
Oct 20, 2025	46.43	46.70	46.39	46.64	46.63	0.88%	13,663
Oct 17, 2025	45.96	46.29	45.94	46.23	46.23	0.79%	12,783
Oct 16, 2025	45.93	46.02	45.79	45.87	45.87	0.20%	8,879
Oct 15, 2025	45.69	45.81	45.62	45.77	45.77	1.62%	10,745
Oct 14, 2025	45.10	45.15	44.88	45.04	45.04	-0.76%	12,624
Oct 13, 2025	45.45	45.45	45.30	45.39	45.39	0.46%	11,976
Oct 10, 2025	45.65	45.75	45.05	45.18	45.18	-0.03%	24,286
Oct 9, 2025	45.24	45.24	45.00	45.19	45.19	0.51%	9,070
Oct 8, 2025	44.95	45.03	44.92	44.96	44.96	-0.39%	12,680
Oct 7, 2025	45.21	45.33	45.11	45.14	45.14	-0.12%	6,955
Oct 6, 2025	45.24	45.27	45.13	45.19	45.19	0.16%	7,423
Oct 3, 2025	45.14	45.22	45.02	45.12	45.12	0.38%	12,637
Oct 2, 2025	45.17	45.17	44.82	44.95	44.95	-0.05%	11,767
Oct 1, 2025	45.02	45.17	44.96	44.97	44.97	0.72%	6,740
Sep 30, 2025	44.71	44.71	44.56	44.65	44.65	-0.26%	10,566
Sep 29, 2025	44.74	44.80	44.56	44.77	44.77	0.02%	10,286
Sep 26, 2025	44.62	44.76	44.46	44.76	44.76	-0.46%	11,081