GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	43.96	44.08	43.71	44.00	44.00	0.42%	21,927
Sep 24, 2026	43.95	43.95	43.63	43.82	43.82	-1.03%	8,109
Sep 23, 2026	44.45	44.49	44.27	44.28	44.28	-0.64%	2,062
Sep 22, 2026	44.64	44.66	44.41	44.56	44.56	-0.78%	2,788
Sep 21, 2026	44.85	44.94	44.74	44.91	44.91	0.69%	5,374
Sep 18, 2026	44.76	44.76	44.46	44.60	44.60	0.24%	10,440
Sep 17, 2026	44.56	44.56	44.44	44.50	44.50	2.05%	3,193
Sep 16, 2026	43.84	44.07	43.47	43.60	43.60	-0.54%	10,131
Sep 15, 2026	44.08	44.08	43.67	43.84	43.84	-2.57%	4,848
Sep 14, 2026	44.80	45.04	44.76	44.99	44.99	-0.47%	8,432
Sep 11, 2026	45.02	45.24	45.02	45.21	45.20	1.38%	1,277
Sep 10, 2026	44.86	44.90	44.59	44.59	44.59	-1.74%	6,484
Sep 9, 2026	45.41	45.41	45.33	45.38	45.38	-0.91%	1,909
Sep 8, 2026	45.89	45.95	45.78	45.80	45.80	-0.49%	1,766
Sep 4, 2026	45.91	46.12	45.91	46.03	46.03	-0.26%	2,363
Sep 3, 2026	45.95	46.15	45.94	46.15	46.14	0.42%	3,161
Sep 2, 2026	45.98	46.04	45.88	45.95	45.95	0.36%	2,488
Sep 1, 2026	45.74	46.08	45.74	45.79	45.79	-0.29%	37,244
Aug 31, 2026	46.00	46.04	45.79	45.92	45.92	-	4,342
Aug 28, 2026	46.14	46.15	45.92	45.92	45.92	-0.25%	2,444
Aug 27, 2026	46.05	46.05	45.93	46.04	46.03	-0.40%	2,913
Aug 26, 2026	46.52	46.52	46.20	46.22	46.22	-0.46%	3,712
Aug 25, 2026	46.14	46.56	46.14	46.44	46.44	1.54%	26,200
Aug 24, 2026	45.95	45.95	45.70	45.73	45.73	-0.21%	4,033
Aug 21, 2026	45.99	46.00	45.80	45.83	45.83	0.29%	5,646
Aug 20, 2026	45.72	45.74	45.61	45.70	45.70	-0.20%	4,714
Aug 19, 2026	45.70	45.79	45.69	45.79	45.79	0.07%	2,840
Aug 18, 2026	45.76	45.76	45.62	45.76	45.76	-0.27%	1,067
Aug 17, 2026	45.91	45.96	45.78	45.88	45.88	0.02%	10,938
Aug 14, 2026	45.89	45.89	45.83	45.87	45.87	-0.61%	6,473
Aug 13, 2026	46.16	46.16	46.15	46.15	46.15	0.07%	927
Aug 12, 2026	46.22	46.33	46.08	46.12	46.12	0.28%	5,861
Aug 11, 2026	46.00	46.04	45.95	45.99	45.99	0.43%	6,883
Aug 10, 2026	45.90	45.96	45.73	45.80	45.79	-0.49%	4,605
Aug 7, 2026	46.02	46.07	45.91	46.02	46.02	0.56%	3,416
Aug 6, 2026	45.96	45.97	45.50	45.76	45.76	-0.07%	4,693
Aug 5, 2026	45.91	45.99	45.62	45.79	45.79	-0.67%	4,916
Aug 4, 2026	45.73	46.11	45.73	46.11	46.11	2.25%	6,219
Aug 3, 2026	45.27	45.27	45.09	45.09	45.09	-0.40%	5,139
Jul 31, 2026	45.30	45.32	45.13	45.27	45.27	0.73%	6,240
Jul 30, 2026	45.06	45.06	44.94	44.94	44.94	0.67%	4,316
Jul 29, 2026	44.82	45.01	44.54	44.64	44.64	-0.94%	6,486
Jul 28, 2026	44.70	45.12	44.70	45.07	45.07	0.24%	9,046
Jul 27, 2026	44.75	44.96	44.59	44.96	44.96	1.91%	6,537
Jul 24, 2026	44.19	44.40	44.11	44.11	44.11	0.83%	3,694
Jul 23, 2026	43.91	44.10	43.72	43.75	43.75	-1.67%	13,464
Jul 22, 2026	44.60	44.66	44.43	44.50	44.50	-1.04%	5,470
Jul 21, 2026	45.16	45.16	44.86	44.97	44.96	0.12%	8,362
Jul 20, 2026	45.14	45.16	44.15	44.91	44.91	0.20%	27,722
Jul 17, 2026	44.71	44.92	43.71	44.82	44.82	-0.31%	13,120