GLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	25.94	26.09	25.94	26.03	26.03	0.63%	6,660
Sep 21, 2026	26.06	26.06	25.87	25.87	25.86	-0.35%	8,164
Sep 18, 2026	25.96	25.99	25.95	25.96	25.96	-1.21%	18,015
Sep 17, 2026	26.28	26.38	26.28	26.37	26.27	0.95%	2,422
Sep 16, 2026	26.09	26.30	26.04	26.12	26.02	0.36%	22,938
Sep 15, 2026	26.04	26.06	26.01	26.02	25.93	-0.46%	2,809
Sep 14, 2026	26.11	26.17	26.07	26.15	26.05	-0.80%	7,262
Sep 11, 2026	26.34	26.36	26.34	26.36	26.26	0.51%	1,381
Sep 10, 2026	26.40	26.40	26.21	26.22	26.13	-0.68%	6,183
Sep 9, 2026	26.57	26.57	26.39	26.40	26.31	-1.14%	4,456
Sep 8, 2026	26.70	26.78	26.70	26.71	26.61	0.16%	8,195
Sep 4, 2026	26.76	26.78	26.63	26.66	26.57	-0.30%	6,262
Sep 3, 2026	26.60	26.79	26.60	26.74	26.65	0.76%	4,503
Sep 2, 2026	26.50	26.58	26.47	26.54	26.45	-0.44%	9,919
Sep 1, 2026	26.85	26.85	26.61	26.66	26.56	-0.98%	2,381
Aug 31, 2026	26.89	26.94	26.83	26.92	26.83	-0.01%	6,244
Aug 28, 2026	26.91	27.01	26.90	26.92	26.83	-0.13%	2,652
Aug 27, 2026	27.01	27.01	26.94	26.96	26.87	-1.29%	6,691
Aug 26, 2026	27.36	27.42	27.30	27.31	27.22	-0.32%	10,217
Aug 25, 2026	27.31	27.42	27.31	27.40	27.30	0.34%	3,437
Aug 24, 2026	27.19	27.34	27.15	27.31	27.21	0.61%	9,186
Aug 21, 2026	27.32	27.36	27.14	27.14	27.04	-0.91%	4,255
Aug 20, 2026	27.28	27.46	27.28	27.39	27.29	0.15%	3,063
Aug 19, 2026	27.52	27.54	27.30	27.35	27.25	-	6,561
Aug 18, 2026	27.52	27.52	27.35	27.35	27.25	-	5,866
Aug 17, 2026	27.37	27.37	27.31	27.35	27.25	-0.32%	2,962
Aug 14, 2026	27.47	27.49	27.42	27.44	27.34	-0.48%	15,441
Aug 13, 2026	27.42	27.58	27.42	27.57	27.47	0.72%	4,657
Aug 12, 2026	27.39	27.43	27.35	27.37	27.27	0.40%	12,654
Aug 11, 2026	27.27	27.34	27.22	27.26	27.16	0.22%	13,730
Aug 10, 2026	27.46	27.46	27.19	27.20	27.10	-1.41%	5,200
Aug 7, 2026	27.63	27.65	27.59	27.59	27.49	0.49%	3,039
Aug 6, 2026	27.62	27.62	27.46	27.46	27.36	-0.07%	3,677
Aug 5, 2026	27.41	27.47	27.30	27.47	27.38	-1.00%	3,602
Aug 4, 2026	27.71	27.75	27.54	27.75	27.65	0.66%	1,373
Aug 3, 2026	27.56	27.58	27.50	27.57	27.47	0.54%	3,909
Jul 31, 2026	27.42	27.47	27.37	27.42	27.32	-0.46%	10,437
Jul 30, 2026	27.88	27.88	27.44	27.55	27.45	-0.64%	2,790
Jul 29, 2026	27.82	27.82	27.71	27.73	27.63	-0.80%	1,506
Jul 28, 2026	28.21	28.21	27.95	27.95	27.85	0.20%	6,831
Jul 27, 2026	27.97	28.06	27.90	27.90	27.80	-0.50%	1,758
Jul 24, 2026	28.02	28.09	28.00	28.04	27.94	0.41%	3,627
Jul 23, 2026	27.96	28.00	27.92	27.92	27.82	0.09%	1,455
Jul 22, 2026	27.79	27.90	27.79	27.90	27.80	1.13%	6,309
Jul 21, 2026	27.58	27.63	27.56	27.58	27.49	-0.42%	5,381
Jul 20, 2026	27.98	27.99	27.68	27.70	27.60	-0.94%	4,279
Jul 17, 2026	29.23	29.23	27.96	27.96	27.87	0.36%	2,845
Jul 16, 2026	27.54	27.90	27.54	27.86	27.76	0.37%	5,364
Jul 15, 2026	27.83	27.88	27.75	27.76	27.66	-0.59%	17,031
Jul 14, 2026	27.94	27.96	27.92	27.93	27.83	0.05%	5,276