GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.82	50.86	50.01	50.45	50.45	-0.34%	8,656
Nov 19, 2024	50.22	50.62	50.22	50.62	50.62	0.51%	7,107
Nov 18, 2024	50.16	50.58	50.00	50.36	50.36	0.46%	21,021
Nov 15, 2024	50.28	50.38	50.01	50.13	50.13	-1.00%	14,911
Nov 14, 2024	50.48	50.90	50.19	50.64	50.64	0.66%	16,107
Nov 13, 2024	50.67	50.67	50.26	50.31	50.31	-2.23%	12,303
Nov 12, 2024	51.59	51.59	51.00	51.45	51.45	-0.66%	14,792
Nov 11, 2024	52.00	52.19	51.71	51.79	51.79	0.17%	37,963
Nov 8, 2024	52.04	52.04	51.61	51.70	51.70	-1.34%	14,736
Nov 7, 2024	52.50	52.67	51.80	52.40	52.40	-0.68%	39,820
Nov 6, 2024	52.67	52.83	52.14	52.76	52.76	1.52%	79,842
Nov 5, 2024	51.95	52.19	51.75	51.97	51.97	0.55%	6,273
Nov 4, 2024	52.00	52.01	51.36	51.69	51.69	-0.39%	23,665
Nov 1, 2024	52.00	52.11	51.55	51.89	51.89	-0.38%	9,498
Oct 31, 2024	51.97	52.39	51.55	52.09	52.09	0.16%	13,230
Oct 30, 2024	52.00	52.38	52.00	52.01	52.01	-0.03%	2,585
Oct 29, 2024	52.27	52.27	51.55	52.02	52.02	0.69%	7,368
Oct 28, 2024	51.62	52.00	51.30	51.67	51.67	0.70%	7,464
Oct 25, 2024	52.00	52.00	51.12	51.31	51.31	-1.93%	26,144
Oct 24, 2024	52.28	52.60	52.12	52.32	52.32	-0.50%	10,110
Oct 23, 2024	52.37	52.60	52.25	52.58	52.58	0.20%	14,279
Oct 22, 2024	52.76	52.77	52.11	52.48	52.48	-1.29%	26,133
Oct 21, 2024	53.37	53.44	53.10	53.16	53.16	-0.77%	17,309
Oct 18, 2024	54.00	54.26	53.57	53.57	53.57	-0.89%	28,140
Oct 17, 2024	54.01	54.20	53.51	54.05	54.05	-1.04%	22,550
Oct 16, 2024	54.46	54.62	54.10	54.62	54.62	0.02%	20,566
Oct 15, 2024	54.61	54.62	54.40	54.61	54.61	0.13%	9,346
Oct 14, 2024	54.61	54.62	54.42	54.54	54.54	-0.08%	12,325
Oct 11, 2024	54.29	54.60	53.90	54.58	54.58	0.32%	11,373
Oct 10, 2024	54.19	54.41	53.75	54.41	54.41	-0.37%	9,170
Oct 9, 2024	54.43	54.71	54.00	54.61	54.61	1.41%	17,260
Oct 8, 2024	53.76	53.85	53.62	53.85	53.85	2.07%	16,972
Oct 7, 2024	53.06	53.06	52.51	52.76	52.76	-2.02%	17,677
Oct 4, 2024	53.95	53.95	53.53	53.85	53.85	-0.39%	14,350
Oct 3, 2024	54.09	54.13	53.68	54.06	54.06	-0.33%	40,940
Oct 2, 2024	54.65	54.99	54.08	54.24	54.24	-0.55%	6,111
Oct 1, 2024	55.03	55.03	54.36	54.54	54.54	-0.11%	18,761
Sep 30, 2024	54.74	54.92	54.15	54.60	54.60	-1.31%	13,058
Sep 27, 2024	55.32	55.50	55.25	55.33	55.33	0.05%	6,736
Sep 26, 2024	55.39	55.39	55.00	55.30	55.30	0.32%	10,912
Sep 25, 2024	55.18	55.45	55.00	55.12	55.12	-0.04%	5,357
Sep 24, 2024	55.17	55.36	55.12	55.14	55.14	-0.56%	12,608
Sep 23, 2024	55.06	55.46	55.00	55.45	55.45	1.11%	16,337
Sep 20, 2024	54.64	54.85	54.55	54.84	54.84	0.55%	10,956
Sep 19, 2024	54.13	54.77	54.02	54.54	54.54	-0.07%	12,468
Sep 18, 2024	54.37	54.89	54.02	54.58	54.58	0.98%	11,892
Sep 17, 2024	54.31	54.50	54.03	54.05	54.05	-0.64%	21,854
Sep 16, 2024	54.27	54.50	54.00	54.40	54.40	0.05%	10,214
Sep 13, 2024	53.94	54.49	53.94	54.37	54.37	1.15%	13,434
Sep 12, 2024	53.68	54.00	53.64	53.75	53.75	1.09%	7,628
Sep 11, 2024	53.08	53.30	52.68	53.18	53.18	-0.22%	20,778
Sep 10, 2024	53.15	53.40	52.98	53.29	53.29	0.86%	4,539
Sep 9, 2024	52.72	53.13	52.72	52.84	52.84	0.40%	3,554
Sep 6, 2024	52.83	53.08	52.39	52.63	52.63	-1.61%	12,378
Sep 5, 2024	53.41	53.49	53.29	53.49	53.49	-0.52%	3,330
Sep 4, 2024	53.36	53.77	53.36	53.77	53.77	0.30%	5,877
Sep 3, 2024	53.97	54.15	53.50	53.61	53.61	-0.46%	10,899
Aug 30, 2024	53.85	54.00	53.76	53.86	53.86	0.32%	7,153
Aug 29, 2024	53.48	53.92	53.42	53.69	53.69	-0.02%	13,134
Aug 28, 2024	53.60	53.78	53.60	53.70	53.70	0.28%	4,568
Aug 27, 2024	53.46	53.85	53.46	53.55	53.55	-0.11%	79,612
Aug 26, 2024	53.64	53.86	53.40	53.61	53.61	0.40%	21,504
Aug 23, 2024	53.14	53.68	53.14	53.40	53.40	0.54%	22,042
Aug 22, 2024	53.20	53.47	52.81	53.11	53.11	-0.15%	6,831
Aug 21, 2024	52.94	53.34	52.78	53.19	53.19	0.72%	4,866
Aug 20, 2024	52.71	52.99	52.71	52.81	52.81	-0.09%	15,471
Aug 19, 2024	52.44	52.86	52.43	52.86	52.86	1.94%	9,397
Aug 16, 2024	51.78	51.99	51.54	51.86	51.86	1.11%	9,256
Aug 15, 2024	51.19	51.45	51.19	51.29	51.29	1.02%	7,297
Aug 14, 2024	51.06	51.06	50.70	50.77	50.77	-0.59%	7,200
Aug 13, 2024	51.26	51.36	51.05	51.07	51.07	-0.40%	19,922
Aug 12, 2024	51.44	51.58	51.24	51.28	51.28	-0.70%	13,639
Aug 9, 2024	51.52	51.75	51.52	51.64	51.64	0.78%	8,078
Aug 8, 2024	51.01	51.54	51.01	51.24	51.24	0.83%	4,833
Aug 7, 2024	51.04	51.50	50.81	50.82	50.82	0.44%	18,514
Aug 6, 2024	50.25	50.88	50.11	50.60	50.60	1.02%	17,190
Aug 5, 2024	49.83	50.71	49.61	50.09	50.09	-3.59%	45,449
Aug 2, 2024	52.11	52.13	51.75	51.95	51.95	-1.12%	27,929
Aug 1, 2024	53.16	53.16	52.54	52.54	52.54	-1.57%	18,890
Jul 31, 2024	53.12	53.48	53.00	53.38	53.38	0.60%	11,296
Jul 30, 2024	53.00	53.21	52.78	53.06	53.06	0.32%	28,618
Jul 29, 2024	53.14	53.25	52.75	52.89	52.89	0.73%	23,412
Jul 26, 2024	52.29	52.74	52.08	52.51	52.51	2.43%	23,347
Jul 25, 2024	51.16	51.54	51.13	51.27	51.27	0.21%	14,717
Jul 24, 2024	51.58	51.74	51.12	51.16	51.16	-0.02%	39,424
Jul 23, 2024	51.38	51.39	51.02	51.17	51.17	-1.62%	17,101
Jul 22, 2024	51.78	52.30	51.75	52.01	52.01	1.43%	38,876
Jul 19, 2024	51.55	51.84	51.20	51.28	51.28	-2.22%	18,121
Jul 18, 2024	52.73	52.73	52.33	52.44	52.44	-0.19%	13,473
Jul 17, 2024	52.50	52.61	52.44	52.54	52.54	-0.55%	8,297
Jul 16, 2024	52.50	52.83	52.35	52.83	52.83	0.51%	26,928
Jul 15, 2024	52.51	52.67	52.50	52.56	52.56	0.77%	10,773
Jul 12, 2024	51.98	52.36	51.98	52.16	52.16	0.85%	23,813
Jul 11, 2024	51.73	51.99	51.42	51.72	51.72	0.64%	16,403
Jul 10, 2024	51.39	51.57	51.22	51.39	51.39	-0.34%	15,019
Jul 9, 2024	51.52	51.73	51.51	51.56	51.56	0.11%	15,318
Jul 8, 2024	51.65	51.71	51.40	51.50	51.50	-0.76%	12,350
Jul 5, 2024	51.93	51.93	51.70	51.90	51.90	1.17%	21,524
Jul 3, 2024	51.20	51.49	51.00	51.30	51.30	0.59%	33,321
Jul 2, 2024	50.84	51.06	50.70	51.00	51.00	-0.53%	27,961