GLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.45	17.60	16.97	17.06	-	-3.29%	5,387,311
Mar 5, 2026	17.34	17.81	17.33	17.64	17.64	2.38%	5,784,962
Mar 4, 2026	17.03	17.41	16.91	17.23	17.23	-1.49%	9,311,902
Mar 3, 2026	17.19	18.11	17.14	17.49	17.49	9.24%	22,195,942
Mar 2, 2026	16.00	16.47	15.87	16.01	16.01	-2.50%	9,223,088
Feb 27, 2026	16.63	16.74	16.41	16.42	16.42	-2.61%	5,699,166
Feb 26, 2026	17.03	17.30	16.83	16.86	16.86	-1.63%	3,159,858
Feb 25, 2026	16.98	17.18	16.70	17.14	17.14	0.41%	5,145,939
Feb 24, 2026	17.39	17.42	17.02	17.07	17.07	2.83%	2,804,132
Feb 23, 2026	17.08	17.08	16.60	16.60	16.60	-5.36%	4,874,911
Feb 20, 2026	17.95	18.35	17.53	17.54	17.54	-3.89%	8,119,619
Feb 19, 2026	18.43	18.52	18.09	18.25	18.25	-0.65%	4,372,746
Feb 18, 2026	18.55	18.59	18.16	18.37	18.37	-4.42%	5,379,966
Feb 17, 2026	19.05	19.41	18.95	19.22	19.22	6.31%	8,786,613
Feb 13, 2026	18.30	18.59	17.96	18.08	18.08	-4.74%	11,636,694
Feb 12, 2026	17.94	19.21	17.82	18.98	18.98	7.05%	32,232,819
Feb 11, 2026	17.86	18.11	17.65	17.73	17.73	-2.37%	9,043,226
Feb 10, 2026	17.88	18.38	17.82	18.16	18.16	2.02%	6,436,610
Feb 9, 2026	18.25	18.28	17.75	17.80	17.80	-5.02%	4,725,071
Feb 6, 2026	19.13	19.20	18.60	18.74	18.74	-5.73%	8,289,425
Feb 5, 2026	19.69	20.02	19.12	19.88	19.88	5.35%	10,723,933
Feb 4, 2026	18.17	19.59	18.11	18.87	18.87	0.16%	18,913,953
Feb 3, 2026	18.95	19.33	18.31	18.84	18.84	-12.33%	21,510,429
Feb 2, 2026	20.90	22.00	20.27	21.49	21.49	8.65%	35,401,352
Jan 30, 2026	18.64	21.25	18.38	19.78	19.78	19.30%	62,868,615
Jan 29, 2026	15.62	18.48	15.60	16.58	16.58	-0.66%	70,249,632
Jan 28, 2026	17.48	17.65	16.57	16.69	16.69	-7.48%	15,880,069
Jan 27, 2026	18.91	19.01	17.99	18.04	18.04	-4.85%	9,663,599
Jan 26, 2026	18.78	19.30	18.56	18.96	18.96	-2.82%	7,541,669
Jan 23, 2026	19.86	19.91	19.45	19.51	19.51	-2.60%	3,369,319
Jan 22, 2026	20.78	20.80	19.93	20.03	20.03	-3.70%	3,946,941
Jan 21, 2026	20.51	21.41	20.39	20.80	20.80	-2.85%	8,595,153
Jan 20, 2026	21.48	21.76	21.32	21.41	21.41	-7.48%	2,289,351
Jan 16, 2026	23.00	23.61	22.79	23.14	23.14	0.92%	2,641,725
Jan 15, 2026	22.95	22.98	22.73	22.93	22.93	1.33%	1,886,719
Jan 14, 2026	22.59	22.96	22.52	22.63	22.63	-1.95%	2,562,864
Jan 13, 2026	22.76	23.25	22.60	23.08	23.08	0.35%	2,024,570
Jan 12, 2026	23.07	23.09	22.61	23.00	23.00	-3.85%	1,942,964
Jan 9, 2026	24.06	24.23	23.82	23.92	23.92	-1.40%	1,655,803
Jan 8, 2026	24.80	24.87	24.24	24.26	24.26	-1.06%	1,575,102
Jan 7, 2026	24.61	24.83	24.35	24.52	24.52	1.87%	1,747,766
Jan 6, 2026	24.38	24.40	24.04	24.07	24.07	-2.19%	1,777,929
Jan 5, 2026	24.88	24.92	24.47	24.61	24.61	-5.27%	2,279,474
Jan 2, 2026	25.52	26.23	25.49	25.98	25.98	-0.65%	2,623,757
Dec 31, 2025	25.87	26.27	25.67	26.15	26.15	1.47%	2,581,243
Dec 30, 2025	25.20	25.83	25.20	25.77	25.77	-0.23%	2,747,511
Dec 29, 2025	25.28	26.22	25.27	25.83	25.83	9.03%	3,541,208
Dec 26, 2025	23.66	23.87	23.44	23.69	23.69	-2.43%	1,969,452
Dec 24, 2025	24.20	24.62	24.15	24.28	24.28	0.79%	1,346,487
Dec 23, 2025	24.40	24.79	24.07	24.09	24.09	-2.23%	2,006,047