GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	45.87	46.24	45.87	46.09	46.09	1.27%	9,026
Jan 13, 2026	45.77	45.83	45.51	45.51	45.51	-0.85%	8,059
Jan 12, 2026	45.66	45.90	45.66	45.90	45.90	0.57%	6,834
Jan 9, 2026	45.71	45.71	45.60	45.64	45.64	-1.12%	13,124
Jan 8, 2026	46.11	46.22	45.89	46.16	46.16	-1.08%	46,284
Jan 7, 2026	46.45	46.87	46.45	46.66	46.66	0.56%	44,877
Jan 6, 2026	46.54	46.65	46.28	46.40	46.40	-0.81%	118,608
Jan 5, 2026	46.69	46.81	46.42	46.78	46.78	-0.09%	35,304
Jan 2, 2026	46.60	46.92	46.60	46.82	46.82	1.56%	37,882
Dec 31, 2025	46.02	46.18	45.84	46.10	46.10	1.10%	12,421
Dec 30, 2025	45.68	45.87	45.56	45.60	45.60	0.12%	13,537
Dec 29, 2025	45.80	45.80	45.51	45.54	45.54	-1.06%	11,060
Dec 26, 2025	46.22	46.22	46.00	46.03	46.03	-0.37%	5,794
Dec 24, 2025	46.27	46.33	46.06	46.20	46.20	-1.13%	17,125
Dec 23, 2025	46.23	46.75	46.23	46.73	46.73	1.08%	15,469
Dec 22, 2025	46.34	46.41	46.11	46.23	46.23	-0.37%	45,826
Dec 19, 2025	45.98	46.65	45.98	46.40	46.01	2.20%	12,304