GLNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	7.58	7.60	7.26	7.32	7.32	-1.12%	293,104
Feb 11, 2026	7.49	7.52	7.25	7.40	7.40	-2.59%	273,321
Feb 10, 2026	7.67	7.68	7.52	7.60	7.60	-4.04%	149,089
Feb 9, 2026	7.62	8.01	7.57	7.92	7.92	0.38%	269,540
Feb 6, 2026	7.45	8.00	7.45	7.89	7.89	11.36%	374,460
Feb 5, 2026	7.92	8.04	7.01	7.09	7.09	-14.54%	426,450
Feb 4, 2026	8.35	8.39	8.02	8.29	8.29	-4.60%	207,094
Feb 3, 2026	8.63	8.73	8.06	8.69	8.69	0.35%	354,223
Feb 2, 2026	8.63	8.93	8.62	8.66	8.66	-9.32%	366,743
Jan 30, 2026	9.50	9.76	9.32	9.55	9.55	-2.95%	306,253
Jan 29, 2026	10.24	10.25	9.61	9.84	9.84	-6.46%	345,892
Jan 28, 2026	10.51	10.57	10.40	10.52	10.52	-2.14%	120,804
Jan 27, 2026	10.65	10.81	10.52	10.75	10.75	1.70%	91,868
Jan 26, 2026	10.53	10.75	10.48	10.57	10.57	-2.31%	141,795
Jan 23, 2026	10.86	11.03	10.70	10.82	10.82	-0.55%	71,121
Jan 22, 2026	10.95	11.01	10.76	10.88	10.88	-2.60%	153,873
Jan 21, 2026	10.96	11.19	10.59	11.17	11.17	1.18%	291,939
Jan 20, 2026	11.06	11.21	10.80	11.04	11.04	-9.36%	262,670
Jan 16, 2026	12.10	12.23	11.92	12.18	12.18	0.66%	133,276
Jan 15, 2026	12.55	12.56	12.06	12.10	12.10	-4.57%	137,795
Jan 14, 2026	12.48	12.80	12.45	12.68	12.68	3.59%	278,824
Jan 13, 2026	12.07	12.26	11.84	12.24	12.24	5.25%	166,807
Jan 12, 2026	11.63	11.84	11.53	11.63	11.63	-	111,520
Jan 9, 2026	11.72	11.96	11.55	11.63	11.63	-0.77%	122,078
Jan 8, 2026	11.65	11.85	11.59	11.72	11.72	-1.26%	81,273
Jan 7, 2026	11.99	12.13	11.81	11.87	11.87	-2.86%	133,483
Jan 6, 2026	12.62	12.65	11.98	12.22	12.22	-2.16%	309,331
Jan 5, 2026	12.08	12.51	11.95	12.49	12.49	5.94%	154,036
Jan 2, 2026	11.50	11.87	11.42	11.79	11.79	8.22%	287,913
Dec 31, 2025	11.10	11.10	10.84	10.89	10.89	-0.96%	78,924
Dec 30, 2025	11.00	11.19	10.96	11.00	11.00	0.82%	183,438
Dec 29, 2025	10.96	11.09	10.89	10.91	10.91	0.74%	180,742
Dec 26, 2025	11.08	11.08	10.71	10.83	10.83	0.37%	134,686
Dec 24, 2025	10.82	10.87	10.66	10.79	10.79	-2.26%	130,962
Dec 23, 2025	10.86	11.10	10.78	11.04	11.04	-0.27%	199,445
Dec 22, 2025	11.30	11.49	10.98	11.07	11.07	-1.16%	389,077
Dec 19, 2025	11.00	11.27	10.99	11.20	11.20	6.97%	243,901
Dec 18, 2025	11.17	11.34	10.45	10.47	10.47	-3.59%	264,706
Dec 17, 2025	11.40	11.66	10.76	10.86	10.86	-5.65%	373,886
Dec 16, 2025	11.44	11.62	11.34	11.51	11.51	2.49%	190,033
Dec 15, 2025	12.03	12.05	11.10	11.23	11.23	-6.96%	290,263
Dec 12, 2025	12.61	12.70	11.85	12.07	12.07	-2.43%	367,334
Dec 11, 2025	12.10	12.39	11.93	12.37	12.37	-3.66%	623,251
Dec 10, 2025	12.54	13.22	12.38	12.84	12.84	-0.16%	612,615
Dec 9, 2025	12.19	13.37	12.15	12.86	12.86	4.78%	359,950
Dec 8, 2025	12.39	12.49	12.11	12.27	12.27	1.85%	252,948
Dec 5, 2025	12.29	12.59	11.80	12.05	12.05	-5.68%	338,345
Dec 4, 2025	12.89	12.98	12.45	12.78	12.78	-0.27%	626,490
Dec 3, 2025	12.80	13.05	12.65	12.81	12.81	7.74%	642,530