GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	43.71	44.03	43.71	43.88	43.88	0.58%	4,651
Oct 23, 2026	43.78	43.78	43.55	43.63	43.63	-2.40%	3,363
Oct 22, 2026	44.36	44.70	44.32	44.70	44.70	0.64%	3,915
Oct 21, 2026	44.55	44.63	44.32	44.42	44.41	-1.08%	2,767
Oct 20, 2026	44.56	44.98	44.56	44.90	44.90	1.02%	3,428
Oct 19, 2026	44.60	44.65	44.30	44.45	44.45	-0.98%	3,391
Oct 16, 2026	44.96	45.02	44.78	44.89	44.89	0.35%	5,453
Oct 15, 2026	44.38	44.74	44.38	44.74	44.74	2.28%	4,188
Oct 14, 2026	43.71	43.74	43.59	43.74	43.74	-0.64%	10,319
Oct 13, 2026	43.95	44.17	43.88	44.02	44.02	2.52%	6,657
Oct 12, 2026	42.92	43.12	42.91	42.94	42.94	0.30%	9,270
Oct 9, 2026	42.84	42.84	42.56	42.81	42.81	1.71%	22,616
Oct 8, 2026	42.16	42.16	41.76	42.09	42.09	-1.01%	6,240
Oct 7, 2026	42.49	42.65	42.41	42.52	42.52	-1.17%	2,261
Oct 6, 2026	43.10	43.10	43.00	43.03	43.03	0.08%	4,680
Oct 5, 2026	42.77	42.99	42.75	42.99	42.99	0.31%	4,804
Oct 2, 2026	43.00	43.00	42.70	42.86	42.86	-0.15%	3,174
Oct 1, 2026	42.94	43.04	42.71	42.92	42.92	-0.15%	2,412
Sep 30, 2026	42.97	42.98	42.83	42.98	42.98	-0.39%	18,432
Sep 29, 2026	43.01	43.15	43.01	43.15	43.15	-0.21%	3,403
Sep 28, 2026	43.36	43.36	43.00	43.24	43.24	-1.73%	7,079
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