GLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	27.73	27.78	27.69	27.70	27.70	-0.83%	9,858
Jun 29, 2026	28.04	28.08	27.89	27.93	27.93	-0.65%	8,903
Jun 26, 2026	27.94	28.12	27.94	28.12	28.11	0.76%	2,720
Jun 25, 2026	27.81	28.04	27.81	27.90	27.90	0.49%	4,481
Jun 24, 2026	27.73	27.77	27.68	27.77	27.77	0.58%	3,286
Jun 23, 2026	27.37	27.65	27.37	27.61	27.61	0.57%	3,441
Jun 22, 2026	27.33	27.54	27.33	27.45	27.45	0.72%	2,858
Jun 18, 2026	27.47	27.47	27.26	27.26	27.25	-0.08%	2,452
Jun 17, 2026	27.66	27.66	27.39	27.39	27.28	-1.42%	3,762
Jun 16, 2026	27.78	27.92	27.76	27.78	27.67	0.32%	3,356
Jun 15, 2026	27.71	27.79	27.67	27.69	27.58	-0.15%	3,277
Jun 12, 2026	27.68	27.76	27.59	27.73	27.62	0.18%	6,478
Jun 11, 2026	27.70	27.74	27.63	27.69	27.57	0.57%	9,323
Jun 10, 2026	27.57	27.62	27.52	27.53	27.42	-0.04%	2,430
Jun 9, 2026	27.49	27.57	27.40	27.54	27.43	0.73%	7,202
Jun 8, 2026	27.63	27.63	27.31	27.34	27.23	-1.07%	11,533
Jun 5, 2026	27.48	27.73	27.48	27.64	27.52	1.23%	2,512
Jun 4, 2026	27.24	27.30	27.04	27.30	27.19	0.79%	5,894
Jun 3, 2026	27.34	27.34	27.09	27.09	26.98	0.22%	1,561
Jun 2, 2026	27.00	27.05	26.97	27.03	26.92	0.66%	1,320
Jun 1, 2026	26.95	26.97	26.85	26.85	26.74	-1.26%	4,924
May 29, 2026	27.23	27.26	27.19	27.19	27.08	-0.61%	4,133
May 28, 2026	27.42	27.46	27.36	27.36	27.25	-0.88%	1,254
May 27, 2026	27.57	27.66	27.56	27.60	27.49	0.28%	10,316
May 26, 2026	27.53	27.57	27.46	27.53	27.42	0.76%	5,176
May 22, 2026	27.34	27.40	27.26	27.32	27.21	-0.02%	5,753
May 21, 2026	27.30	27.35	27.30	27.32	27.21	0.54%	690
May 20, 2026	27.26	27.30	27.18	27.18	27.07	0.29%	4,705
May 19, 2026	26.82	27.18	26.82	27.10	26.99	0.59%	3,976
May 18, 2026	26.76	26.97	26.76	26.94	26.83	1.27%	97,349
May 15, 2026	26.79	26.79	26.58	26.60	26.50	-1.76%	27,492
May 14, 2026	27.03	27.11	27.03	27.08	26.97	0.52%	3,936
May 13, 2026	27.03	27.03	26.81	26.94	26.83	-0.86%	3,058
May 12, 2026	26.98	27.22	26.98	27.17	27.06	0.75%	2,920
May 11, 2026	27.10	27.10	26.97	26.97	26.86	-0.30%	911
May 8, 2026	27.23	27.23	27.05	27.05	26.94	-0.02%	1,234
May 7, 2026	27.27	27.27	27.05	27.06	26.95	-1.23%	9,169
May 6, 2026	27.49	27.49	27.39	27.39	27.28	0.20%	3,047
May 5, 2026	27.35	27.43	27.30	27.34	27.23	0.64%	18,258
May 4, 2026	27.27	27.35	27.12	27.16	27.05	-1.08%	19,425
May 1, 2026	27.54	27.58	27.46	27.46	27.35	-0.35%	4,573
Apr 30, 2026	27.40	27.55	27.39	27.55	27.44	1.90%	3,894
Apr 29, 2026	27.16	27.19	26.94	27.04	26.93	-1.51%	9,149
Apr 28, 2026	27.49	27.57	27.40	27.46	27.35	0.24%	1,219
Apr 27, 2026	27.34	27.50	27.34	27.39	27.28	-0.29%	11,589
Apr 24, 2026	27.51	27.53	27.45	27.47	27.36	-0.41%	7,946
Apr 23, 2026	27.50	27.58	27.49	27.58	27.47	2.47%	3,009
Apr 22, 2026	27.26	27.26	26.91	26.92	26.81	-0.38%	29,862
Apr 21, 2026	27.35	27.48	27.02	27.02	26.91	-1.33%	29,037
Apr 20, 2026	27.50	27.51	27.39	27.39	27.27	0.07%	4,540