GLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	26.82	27.18	26.82	27.10	27.10	0.59%	3,976
May 18, 2026	26.76	26.97	26.76	26.94	26.94	1.27%	97,349
May 15, 2026	26.79	26.79	26.58	26.60	26.60	-1.76%	27,492
May 14, 2026	27.03	27.11	27.03	27.08	27.08	0.52%	3,936
May 13, 2026	27.03	27.03	26.81	26.94	26.94	-0.86%	3,058
May 12, 2026	26.98	27.22	26.98	27.17	27.17	0.75%	2,920
May 11, 2026	27.10	27.10	26.97	26.97	26.97	-0.30%	911
May 8, 2026	27.23	27.23	27.05	27.05	27.05	-0.02%	1,234
May 7, 2026	27.27	27.27	27.05	27.06	27.06	-1.23%	9,169
May 6, 2026	27.49	27.49	27.39	27.39	27.39	0.20%	3,047
May 5, 2026	27.35	27.43	27.30	27.34	27.34	0.65%	18,258
May 4, 2026	27.27	27.35	27.12	27.16	27.16	-1.08%	19,425
May 1, 2026	27.54	27.58	27.46	27.46	27.46	-0.35%	4,573
Apr 30, 2026	27.40	27.55	27.39	27.55	27.55	1.90%	3,894
Apr 29, 2026	27.16	27.19	26.94	27.04	27.04	-1.52%	9,149
Apr 28, 2026	27.49	27.57	27.40	27.46	27.46	0.24%	1,219
Apr 27, 2026	27.34	27.50	27.34	27.39	27.39	-0.29%	11,589
Apr 24, 2026	27.51	27.53	27.45	27.47	27.47	-0.41%	7,946
Apr 23, 2026	27.50	27.58	27.49	27.58	27.58	2.47%	3,009
Apr 22, 2026	27.26	27.26	26.91	26.92	26.92	-0.38%	29,862
Apr 21, 2026	27.35	27.48	27.02	27.02	27.02	-1.33%	29,037
Apr 20, 2026	27.50	27.51	27.39	27.39	27.39	0.07%	4,540
Apr 17, 2026	27.24	27.41	27.21	27.37	27.36	0.44%	9,583
Apr 16, 2026	27.27	27.27	27.23	27.25	27.25	-0.11%	4,516
Apr 15, 2026	27.52	27.52	27.28	27.28	27.28	-0.66%	1,639
Apr 14, 2026	27.27	27.50	27.27	27.46	27.45	-0.03%	3,026
Apr 13, 2026	27.50	27.55	27.39	27.46	27.46	-0.84%	11,623
Apr 10, 2026	27.84	27.84	27.70	27.70	27.70	-0.58%	8,505
Apr 9, 2026	27.88	27.91	27.85	27.86	27.86	1.35%	9,029
Apr 8, 2026	27.56	27.56	27.33	27.49	27.49	0.79%	15,960
Apr 7, 2026	27.19	27.31	27.14	27.27	27.27	0.10%	2,660
Apr 6, 2026	27.29	27.31	27.24	27.24	27.24	0.07%	8,410
Apr 2, 2026	26.97	27.22	26.97	27.22	27.22	1.05%	5,379
Apr 1, 2026	27.20	27.20	26.86	26.94	26.94	0.51%	15,161
Mar 31, 2026	26.60	26.80	26.53	26.80	26.80	0.99%	2,744
Mar 30, 2026	26.43	26.68	26.43	26.54	26.54	0.55%	4,371
Mar 27, 2026	26.25	26.40	26.25	26.40	26.39	0.55%	1,612
Mar 26, 2026	26.30	26.33	26.24	26.25	26.25	-0.10%	8,100
Mar 25, 2026	26.30	26.30	26.17	26.28	26.28	0.96%	1,538
Mar 24, 2026	25.88	26.19	25.88	26.03	26.03	-0.06%	3,487
Mar 23, 2026	26.12	26.15	26.04	26.04	26.04	0.33%	3,173
Mar 20, 2026	26.11	26.11	25.95	25.96	25.95	-2.30%	10,613
Mar 19, 2026	26.67	26.67	26.48	26.57	26.44	-1.31%	3,556
Mar 18, 2026	27.18	27.18	26.87	26.92	26.79	-1.91%	9,191
Mar 17, 2026	27.55	27.55	27.44	27.45	27.31	-0.13%	1,350
Mar 16, 2026	27.54	27.54	27.48	27.48	27.35	0.36%	2,612
Mar 13, 2026	27.39	27.46	27.38	27.38	27.25	0.78%	944
Mar 12, 2026	27.05	27.36	27.04	27.17	27.04	-0.31%	8,809
Mar 11, 2026	27.26	27.28	27.25	27.26	27.13	-0.16%	946
Mar 10, 2026	27.21	27.43	27.21	27.30	27.17	-0.30%	1,740