GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	45.36	45.55	45.36	45.40	45.02	0.62%	5,254
Dec 17, 2025	45.20	45.20	44.97	45.12	44.74	-	9,853
Dec 16, 2025	45.02	45.24	44.86	45.12	44.74	-0.25%	20,611
Dec 15, 2025	45.32	45.45	45.19	45.23	44.85	0.08%	17,386
Dec 12, 2025	45.48	45.51	45.07	45.19	44.81	-0.74%	29,185
Dec 11, 2025	45.40	45.60	45.27	45.53	45.15	0.57%	19,233
Dec 10, 2025	45.35	45.43	45.09	45.27	44.89	-0.20%	30,018
Dec 9, 2025	45.20	45.44	45.20	45.36	44.98	1.23%	12,409
Dec 8, 2025	45.02	45.11	44.71	44.81	44.43	-2.25%	11,575
Dec 5, 2025	45.96	45.96	45.71	45.84	45.46	0.31%	11,068
Dec 4, 2025	45.37	45.76	45.37	45.70	45.32	0.98%	15,806
Dec 3, 2025	45.42	45.42	45.18	45.26	44.88	-1.33%	17,557
Dec 2, 2025	45.92	45.92	45.69	45.87	45.49	-0.51%	8,641
Dec 1, 2025	46.28	46.28	46.11	46.11	45.72	-0.66%	4,375
Nov 28, 2025	46.22	46.48	46.15	46.41	46.02	-0.26%	2,686
Nov 26, 2025	46.35	46.54	46.35	46.53	46.14	0.62%	3,196
Nov 25, 2025	45.98	46.25	45.98	46.24	45.86	0.59%	14,685
Nov 24, 2025	45.89	46.10	45.87	45.97	45.59	0.05%	8,834
Nov 21, 2025	46.00	46.14	45.68	45.95	45.57	-1.58%	137,804
Nov 20, 2025	47.05	47.10	46.65	46.69	46.30	-0.55%	6,912
Nov 19, 2025	46.84	46.98	46.84	46.94	46.55	0.58%	7,648
Nov 18, 2025	46.53	46.77	46.52	46.67	46.28	-0.31%	6,120
Nov 17, 2025	46.98	47.04	46.82	46.82	46.42	0.27%	27,518
Nov 14, 2025	46.59	46.83	46.59	46.69	46.30	0.95%	6,815
Nov 13, 2025	46.46	46.55	46.25	46.25	45.86	-1.09%	8,345
Nov 12, 2025	46.77	46.79	46.60	46.76	46.37	-0.36%	17,169
Nov 11, 2025	46.56	46.95	46.56	46.93	46.54	1.55%	18,101
Nov 10, 2025	46.16	46.22	46.13	46.21	45.83	0.66%	7,171
Nov 7, 2025	45.93	45.93	45.76	45.91	45.53	0.25%	4,711
Nov 6, 2025	46.05	46.05	45.68	45.80	45.41	-1.71%	8,666
Nov 5, 2025	46.28	46.71	46.28	46.59	46.20	0.54%	9,560
Nov 4, 2025	46.27	46.45	46.16	46.34	45.95	-0.43%	7,106
Nov 3, 2025	46.66	46.66	46.39	46.54	46.15	0.58%	12,543
Oct 31, 2025	46.00	46.38	46.00	46.28	45.89	0.28%	17,152
Oct 30, 2025	46.19	46.38	46.03	46.15	45.76	-0.59%	66,646
Oct 29, 2025	46.66	46.69	46.39	46.42	46.03	-0.87%	45,183
Oct 28, 2025	46.69	46.94	46.69	46.83	46.44	0.22%	24,591
Oct 27, 2025	46.73	46.82	46.61	46.73	46.33	0.57%	4,955
Oct 24, 2025	46.44	46.55	46.44	46.46	46.07	-0.38%	9,947
Oct 23, 2025	46.58	46.68	46.40	46.64	46.25	-1.28%	14,310
Oct 22, 2025	47.26	47.44	47.07	47.24	46.84	1.94%	19,498
Oct 21, 2025	46.27	46.46	46.27	46.34	45.95	-0.63%	9,232
Oct 20, 2025	46.43	46.70	46.39	46.64	46.24	0.88%	13,663
Oct 17, 2025	45.96	46.29	45.94	46.23	45.84	0.79%	12,783
Oct 16, 2025	45.93	46.02	45.79	45.87	45.48	0.20%	8,879