GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.03	42.27	41.67	41.82	41.82	-0.80%	20,607
Feb 20, 2025	42.25	42.44	42.07	42.16	42.16	0.93%	31,489
Feb 19, 2025	41.59	41.77	41.57	41.77	41.77	0.67%	36,722
Feb 18, 2025	41.60	41.73	41.45	41.49	41.49	-0.91%	28,054
Feb 14, 2025	42.12	42.22	41.83	41.87	41.87	-2.49%	36,410
Feb 13, 2025	42.73	43.17	42.72	42.94	42.94	-	74,700
Feb 12, 2025	42.84	43.08	42.73	42.94	42.94	-0.39%	20,114
Feb 11, 2025	43.33	43.33	43.08	43.11	43.11	-2.04%	18,711
Feb 10, 2025	43.84	44.01	43.68	44.01	44.01	0.18%	35,306
Feb 7, 2025	44.36	44.45	43.68	43.93	43.93	-1.13%	17,776
Feb 6, 2025	44.45	44.72	44.35	44.43	44.43	-1.40%	11,081
Feb 5, 2025	44.96	45.16	44.81	45.06	45.06	0.56%	94,409
Feb 4, 2025	44.64	44.95	44.64	44.81	44.81	0.92%	77,713
Feb 3, 2025	44.09	44.58	44.00	44.40	44.40	-0.33%	16,403
Jan 31, 2025	44.78	44.87	44.36	44.55	44.55	0.20%	16,489
Jan 30, 2025	44.32	44.51	44.21	44.46	44.46	0.95%	21,279
Jan 29, 2025	44.10	44.29	43.92	44.04	44.04	1.24%	12,860
Jan 28, 2025	43.35	43.50	43.20	43.50	43.50	-0.73%	22,273
Jan 27, 2025	44.20	44.20	43.56	43.82	43.82	-1.96%	50,185
Jan 24, 2025	44.90	44.95	44.68	44.70	44.70	-1.84%	29,407
Jan 23, 2025	45.44	45.70	45.36	45.54	45.54	1.44%	33,758
Jan 22, 2025	45.21	45.22	44.80	44.89	44.89	-1.29%	33,745
Jan 21, 2025	45.60	45.69	45.28	45.48	45.48	-1.45%	43,606
Jan 17, 2025	46.16	46.36	46.00	46.15	46.15	-0.13%	28,593
Jan 16, 2025	46.48	46.48	46.10	46.21	46.21	-0.67%	14,748
Jan 15, 2025	46.56	46.65	46.41	46.52	46.52	0.57%	8,406
Jan 14, 2025	46.20	46.44	46.01	46.26	46.26	0.06%	21,092
Jan 13, 2025	46.04	46.23	45.95	46.23	46.23	-2.26%	20,877
Jan 10, 2025	47.77	47.77	47.01	47.30	47.30	-2.53%	39,426
Jan 8, 2025	48.61	48.62	48.40	48.53	48.53	-0.63%	25,621
Jan 7, 2025	49.07	49.18	48.74	48.83	48.83	-0.13%	9,538
Jan 6, 2025	49.17	49.24	48.74	48.90	48.90	-1.77%	24,912
Jan 3, 2025	49.89	49.96	49.77	49.78	49.78	-0.08%	6,307
Jan 2, 2025	50.07	50.29	49.73	49.82	49.82	1.30%	7,533
Dec 31, 2024	49.20	49.42	48.98	49.18	49.18	0.38%	23,603
Dec 30, 2024	49.02	49.19	48.67	48.99	48.99	-1.01%	14,244
Dec 27, 2024	49.41	49.52	49.29	49.49	49.49	-0.15%	53,854
Dec 26, 2024	49.99	49.99	49.32	49.57	49.57	-0.44%	6,731
Dec 24, 2024	49.70	50.00	49.60	49.79	49.79	0.47%	20,018
Dec 23, 2024	51.00	51.00	49.24	49.56	49.56	-3.94%	92,656
Dec 20, 2024	51.41	51.89	51.32	51.59	49.82	-0.84%	24,172
Dec 19, 2024	52.06	52.20	51.96	52.03	50.25	0.78%	11,716
Dec 18, 2024	52.37	52.55	51.57	51.63	49.86	-1.75%	16,175
Dec 17, 2024	52.71	52.71	52.36	52.55	50.75	-0.57%	12,961
Dec 16, 2024	52.88	53.14	52.85	52.85	51.04	0.08%	23,646
Dec 13, 2024	52.98	53.01	52.70	52.81	51.00	-0.08%	9,184
Dec 12, 2024	52.94	52.97	52.64	52.85	51.04	-0.34%	6,402
Dec 11, 2024	53.04	53.15	52.91	53.03	51.21	0.37%	9,824
Dec 10, 2024	52.90	53.08	52.22	52.84	51.02	0.39%	8,957
Dec 9, 2024	52.91	53.32	52.48	52.63	50.83	-	36,705
Dec 6, 2024	52.99	52.99	52.61	52.63	50.82	-0.19%	4,590
Dec 5, 2024	52.62	52.73	52.41	52.73	50.92	1.21%	7,100
Dec 4, 2024	52.21	52.25	51.63	52.10	50.31	-0.04%	8,737
Dec 3, 2024	52.15	52.26	51.58	52.12	50.33	0.63%	14,675
Dec 2, 2024	51.84	52.19	51.46	51.80	50.02	-0.70%	47,913
Nov 29, 2024	51.73	52.16	51.40	52.16	50.37	-	8,179
Nov 27, 2024	52.25	52.28	51.96	52.16	50.37	0.24%	6,023
Nov 26, 2024	52.12	52.26	51.38	52.04	50.25	-0.02%	13,742
Nov 25, 2024	51.77	52.06	51.77	52.05	50.26	2.13%	8,553
Nov 22, 2024	50.89	51.11	50.74	50.96	49.21	1.12%	9,662
Nov 21, 2024	50.31	50.42	50.03	50.40	48.67	-0.09%	21,742
Nov 20, 2024	50.82	50.86	50.01	50.45	48.72	-0.34%	8,656
Nov 19, 2024	50.22	50.62	50.22	50.62	48.88	0.51%	7,107
Nov 18, 2024	50.16	50.58	50.00	50.36	48.63	0.46%	21,021
Nov 15, 2024	50.28	50.38	50.01	50.13	48.41	-1.00%	14,911
Nov 14, 2024	50.48	50.90	50.19	50.64	48.90	0.66%	16,107
Nov 13, 2024	50.67	50.67	50.26	50.31	48.58	-2.23%	12,303
Nov 12, 2024	51.59	51.59	51.00	51.45	49.69	-0.66%	14,792
Nov 11, 2024	52.00	52.19	51.71	51.79	50.01	0.17%	37,963
Nov 8, 2024	52.04	52.04	51.61	51.70	49.93	-1.34%	14,736
Nov 7, 2024	52.50	52.67	51.80	52.40	50.61	-0.68%	39,820
Nov 6, 2024	52.67	52.83	52.14	52.76	50.95	1.52%	79,842
Nov 5, 2024	51.95	52.19	51.75	51.97	50.19	0.55%	6,273
Nov 4, 2024	52.00	52.01	51.36	51.69	49.92	-0.39%	23,665
Nov 1, 2024	52.00	52.11	51.55	51.89	50.11	-0.38%	9,498
Oct 31, 2024	51.97	52.39	51.55	52.09	50.30	0.16%	13,230
Oct 30, 2024	52.00	52.38	52.00	52.01	50.22	-0.03%	2,585
Oct 29, 2024	52.27	52.27	51.55	52.02	50.24	0.69%	7,368
Oct 28, 2024	51.62	52.00	51.30	51.67	49.89	0.70%	7,464
Oct 25, 2024	52.00	52.00	51.12	51.31	49.55	-1.93%	26,144
Oct 24, 2024	52.28	52.60	52.12	52.32	50.52	-0.50%	10,110
Oct 23, 2024	52.37	52.60	52.25	52.58	50.78	0.20%	14,279
Oct 22, 2024	52.76	52.77	52.11	52.48	50.68	-1.29%	26,133
Oct 21, 2024	53.37	53.44	53.10	53.16	51.34	-0.77%	17,309
Oct 18, 2024	54.00	54.26	53.57	53.57	51.73	-0.89%	28,140
Oct 17, 2024	54.01	54.20	53.51	54.05	52.20	-1.04%	22,550
Oct 16, 2024	54.46	54.62	54.10	54.62	52.75	0.02%	20,566
Oct 15, 2024	54.61	54.62	54.40	54.61	52.74	0.13%	9,346
Oct 14, 2024	54.61	54.62	54.42	54.54	52.67	-0.08%	12,325
Oct 11, 2024	54.29	54.60	53.90	54.58	52.71	0.32%	11,373
Oct 10, 2024	54.19	54.41	53.75	54.41	52.54	-0.37%	9,170
Oct 9, 2024	54.43	54.71	54.00	54.61	52.74	1.41%	17,260
Oct 8, 2024	53.76	53.85	53.62	53.85	52.00	2.07%	16,972
Oct 7, 2024	53.06	53.06	52.51	52.76	50.95	-2.02%	17,677
Oct 4, 2024	53.95	53.95	53.53	53.85	52.00	-0.39%	14,350
Oct 3, 2024	54.09	54.13	53.68	54.06	52.21	-0.33%	40,940
Oct 2, 2024	54.65	54.99	54.08	54.24	52.38	-0.55%	6,111
Oct 1, 2024	55.03	55.03	54.36	54.54	52.67	-0.11%	18,761
Sep 30, 2024	54.74	54.92	54.15	54.60	52.73	-1.31%	13,058
Sep 27, 2024	55.32	55.50	55.25	55.33	53.43	0.05%	6,736