GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	46.64	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
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