GLNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	11.04	11.29	10.91	11.24	11.24	4.17%	157,466
Oct 20, 2026	10.59	11.04	10.55	10.79	10.79	2.86%	247,395
Oct 19, 2026	10.67	10.71	10.47	10.49	10.49	-3.41%	221,536
Oct 16, 2026	11.14	11.20	10.77	10.86	10.86	-2.07%	896,660
Oct 15, 2026	10.49	11.16	10.48	11.09	11.09	1.00%	823,660
Oct 14, 2026	11.27	11.35	10.88	10.98	10.98	-3.94%	512,374
Oct 13, 2026	11.50	11.59	11.35	11.43	11.43	-0.61%	402,769
Oct 12, 2026	11.60	11.68	11.37	11.50	11.50	1.95%	474,501
Oct 9, 2026	11.34	11.43	11.23	11.28	11.28	1.90%	596,734
Oct 8, 2026	11.47	11.55	10.73	11.07	11.07	-6.35%	660,283
Oct 7, 2026	11.86	11.98	11.77	11.82	11.82	-4.60%	229,567
Oct 6, 2026	12.40	12.52	12.28	12.39	12.39	0.49%	460,359
Oct 5, 2026	12.50	12.52	12.12	12.33	12.33	2.58%	374,819
Oct 2, 2026	12.74	12.84	11.75	12.02	12.02	-6.09%	665,601
Oct 1, 2026	12.61	12.87	12.56	12.80	12.80	1.59%	1,129,016
Sep 30, 2026	13.03	13.11	12.43	12.60	12.60	-2.78%	1,020,517
Sep 29, 2026	13.56	13.56	12.86	12.96	12.96	-3.14%	574,081
Sep 28, 2026	13.01	13.71	12.47	13.38	13.38	8.60%	1,117,593
Sep 25, 2026	12.45	12.52	12.13	12.32	12.32	4.58%	674,750
Sep 24, 2026	11.00	11.98	10.96	11.78	11.78	8.27%	919,893
Sep 23, 2026	11.26	11.30	10.71	10.88	10.88	-5.56%	419,895
Sep 22, 2026	11.50	11.65	11.30	11.52	11.52	-0.09%	502,784
Sep 21, 2026	11.54	11.73	11.30	11.53	11.53	5.20%	719,572
Sep 18, 2026	10.50	10.99	10.48	10.96	10.96	9.16%	926,068
Sep 17, 2026	9.94	10.13	9.87	10.04	10.04	3.93%	383,377
Sep 16, 2026	9.54	9.71	9.42	9.66	9.66	-1.63%	429,426
Sep 15, 2026	10.19	10.19	9.57	9.82	9.82	-5.49%	390,512
Sep 14, 2026	10.06	10.43	10.03	10.39	10.39	1.17%	650,319
Sep 11, 2026	10.32	10.80	10.20	10.27	10.27	-0.39%	312,063
Sep 10, 2026	10.34	10.40	10.19	10.31	10.31	-2.09%	275,549
Sep 9, 2026	10.82	10.85	10.48	10.53	10.53	-5.65%	607,232
Sep 8, 2026	11.06	11.34	10.91	11.16	11.16	7.31%	677,867
Sep 4, 2026	10.29	10.40	10.17	10.40	10.40	-1.23%	244,055
Sep 3, 2026	10.14	10.54	10.10	10.53	10.53	7.01%	409,237
Sep 2, 2026	9.78	9.94	9.76	9.84	9.84	-1.20%	118,944
Sep 1, 2026	10.11	10.18	9.81	9.96	9.96	-1.58%	146,206
Aug 31, 2026	9.99	10.19	9.90	10.12	10.12	0.10%	359,475
Aug 28, 2026	10.34	10.53	9.99	10.11	10.11	-4.08%	366,456
Aug 27, 2026	10.48	10.64	10.37	10.54	10.54	5.08%	254,079
Aug 26, 2026	9.97	10.08	9.81	10.03	10.03	-1.18%	236,223
Aug 25, 2026	10.15	10.29	10.07	10.15	10.15	-1.17%	398,455
Aug 24, 2026	10.39	10.47	10.13	10.27	10.27	-0.68%	398,460
Aug 21, 2026	10.06	10.38	10.01	10.34	10.34	9.19%	974,702
Aug 20, 2026	9.41	9.64	9.33	9.47	9.47	5.34%	507,049
Aug 19, 2026	8.66	9.01	8.57	8.99	8.99	6.52%	402,720
Aug 18, 2026	8.35	8.48	8.32	8.44	8.44	0.12%	199,411
Aug 17, 2026	8.43	8.49	8.37	8.43	8.43	5.64%	231,497
Aug 14, 2026	7.82	8.00	7.77	7.98	7.98	1.92%	322,921
Aug 13, 2026	7.76	7.86	7.69	7.83	7.83	0.90%	132,725
Aug 12, 2026	7.80	7.83	7.71	7.76	7.76	1.57%	258,850