GLOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	43.28	43.46	43.13	43.23	43.23	0.16%	15,585
Jan 13, 2025	42.74	43.16	42.71	43.16	43.16	0.11%	15,191
Jan 10, 2025	43.43	43.43	43.10	43.11	43.11	-1.43%	1,965
Jan 8, 2025	43.69	43.74	43.58	43.74	43.74	-0.06%	8,346
Jan 7, 2025	44.27	44.27	43.76	43.76	43.76	-0.69%	8,648
Jan 6, 2025	44.14	44.35	44.02	44.07	44.07	0.66%	4,068
Jan 3, 2025	43.57	43.85	43.57	43.78	43.78	0.96%	2,282
Jan 2, 2025	43.55	43.56	43.16	43.36	43.36	-0.01%	4,725
Dec 31, 2024	43.70	43.70	43.37	43.37	43.37	-0.45%	6,156
Dec 30, 2024	43.43	43.75	43.27	43.57	43.57	-0.66%	205,681
Dec 27, 2024	44.03	44.08	43.67	43.86	43.86	-0.94%	4,156
Dec 26, 2024	44.16	44.27	44.16	44.27	44.27	0.42%	1,010
Dec 24, 2024	43.90	44.11	43.87	44.09	44.09	0.55%	7,679
Dec 23, 2024	43.63	43.88	43.49	43.84	43.84	0.63%	2,164
Dec 20, 2024	42.96	43.83	42.96	43.57	43.57	0.67%	14,110
Dec 19, 2024	43.53	43.62	43.28	43.28	43.28	-0.14%	26,025
Dec 18, 2024	44.43	44.50	43.33	43.34	43.34	-2.30%	2,718
Dec 17, 2024	44.41	44.50	44.25	44.36	44.36	-2.16%	28,305
Dec 16, 2024	45.32	45.41	45.32	45.34	44.63	0.04%	3,538
Dec 13, 2024	45.42	45.42	45.19	45.32	44.61	-0.10%	1,600
Dec 12, 2024	45.46	45.46	45.36	45.36	44.65	-0.60%	1,642
Dec 11, 2024	45.49	45.66	45.49	45.64	44.92	0.67%	178,324
Dec 10, 2024	45.59	45.59	45.33	45.33	44.62	-0.72%	7,083
Dec 9, 2024	45.97	45.97	45.65	45.66	44.94	-0.34%	1,236
Dec 6, 2024	45.69	45.97	45.69	45.82	45.10	0.33%	4,436
Dec 5, 2024	45.66	45.74	45.66	45.67	44.95	0.03%	5,088
Dec 4, 2024	45.53	45.66	45.53	45.66	44.94	0.32%	3,075
Dec 3, 2024	45.32	45.68	45.28	45.51	44.80	0.53%	21,048
Dec 2, 2024	45.21	45.30	45.21	45.27	44.56	0.20%	10,511
Nov 29, 2024	44.99	45.18	44.99	45.18	44.47	0.78%	227
Nov 27, 2024	44.81	44.83	44.75	44.83	44.13	-0.06%	4,179
Nov 26, 2024	44.86	44.88	44.79	44.86	44.16	-0.08%	2,888
Nov 25, 2024	44.95	44.95	44.84	44.90	44.19	0.54%	1,677
Nov 22, 2024	44.50	44.65	44.50	44.65	43.95	0.33%	2,745
Nov 21, 2024	44.38	44.51	44.15	44.51	43.81	0.46%	1,798
Nov 20, 2024	44.26	44.30	44.06	44.30	43.61	-0.15%	666
Nov 19, 2024	44.14	44.41	44.14	44.37	43.67	0.35%	3,148
Nov 18, 2024	44.06	44.22	44.06	44.21	43.52	0.45%	2,010
Nov 15, 2024	44.27	44.27	44.00	44.02	43.33	-1.11%	1,232
Nov 14, 2024	44.76	44.76	44.51	44.51	43.81	-0.42%	409
Nov 13, 2024	44.72	44.72	44.66	44.70	44.00	-0.25%	1,153
Nov 12, 2024	44.77	44.82	44.77	44.81	44.11	-0.67%	647
Nov 11, 2024	45.17	45.17	45.01	45.11	44.41	0.14%	944
Nov 8, 2024	45.04	45.17	44.96	45.05	44.34	-0.55%	8,714
Nov 7, 2024	45.19	45.31	45.14	45.30	44.59	1.11%	2,127
Nov 6, 2024	44.56	44.80	44.56	44.80	44.10	1.22%	504
Nov 5, 2024	44.33	44.33	44.18	44.26	43.56	1.06%	5,282
Nov 4, 2024	43.83	44.00	43.75	43.80	43.11	0.10%	3,256
Nov 1, 2024	43.95	43.95	43.71	43.76	43.07	0.36%	2,333
Oct 31, 2024	43.68	43.74	43.49	43.60	42.91	-1.14%	21,305
Oct 30, 2024	44.17	44.17	44.09	44.10	43.41	-0.39%	482
Oct 29, 2024	44.12	44.38	44.12	44.28	43.58	0.22%	6,566
Oct 28, 2024	44.31	44.31	44.18	44.18	43.49	0.23%	1,427
Oct 25, 2024	44.41	44.41	44.08	44.08	43.39	-0.16%	1,979
Oct 24, 2024	44.37	44.37	44.15	44.15	43.45	0.32%	240
Oct 23, 2024	44.21	44.31	43.88	44.01	43.32	-1.08%	3,922
Oct 22, 2024	44.42	44.49	44.40	44.49	43.79	-0.05%	12,032
Oct 21, 2024	44.71	44.71	44.38	44.51	43.81	-0.56%	2,384
Oct 18, 2024	44.76	44.76	44.76	44.76	44.06	0.26%	328
Oct 17, 2024	44.83	44.83	44.58	44.64	43.94	-0.27%	5,402
Oct 16, 2024	44.66	44.77	44.62	44.77	44.06	0.48%	2,803
Oct 15, 2024	44.96	44.96	44.55	44.55	43.85	-1.30%	7,148
Oct 14, 2024	44.92	45.14	44.92	45.14	44.43	0.60%	703
Oct 11, 2024	44.52	44.87	44.52	44.87	44.16	0.57%	4,309
Oct 10, 2024	44.63	44.63	44.61	44.61	43.91	-0.05%	186
Oct 9, 2024	44.26	44.64	44.26	44.64	43.93	0.45%	6,253
Oct 8, 2024	44.40	44.43	44.32	44.43	43.74	0.60%	2,617
Oct 7, 2024	44.37	44.43	44.17	44.17	43.48	-0.77%	6,524
Oct 4, 2024	44.51	44.51	44.51	44.51	43.81	0.90%	220
Oct 3, 2024	44.01	44.12	44.00	44.12	43.42	-0.58%	12,360
Oct 2, 2024	44.29	44.44	44.29	44.37	43.68	0.18%	4,515
Oct 1, 2024	44.71	44.71	44.25	44.29	43.60	-1.06%	54,562
Sep 30, 2024	44.61	44.77	44.61	44.77	44.07	-0.06%	1,475
Sep 27, 2024	44.90	44.98	44.80	44.80	44.09	-0.22%	1,398
Sep 26, 2024	44.82	44.94	44.82	44.90	44.19	1.27%	702
Sep 25, 2024	44.45	44.45	44.33	44.33	43.63	-0.40%	3,563
Sep 24, 2024	44.34	44.62	44.34	44.51	43.81	0.70%	3,473
Sep 23, 2024	44.02	44.20	44.02	44.20	43.51	0.50%	2,453
Sep 20, 2024	44.01	44.01	43.98	43.98	43.29	-0.40%	581
Sep 19, 2024	44.02	44.26	44.02	44.15	43.46	1.65%	3,887
Sep 18, 2024	43.69	43.78	43.44	43.44	42.75	-0.49%	2,381
Sep 17, 2024	43.52	43.66	43.52	43.65	42.97	-0.04%	1,806
Sep 16, 2024	43.49	43.67	43.45	43.67	42.98	0.55%	1,360
Sep 13, 2024	43.47	43.53	43.38	43.43	42.75	0.63%	3,142
Sep 12, 2024	43.16	43.16	43.16	43.16	42.49	0.79%	230
Sep 11, 2024	42.48	42.83	42.25	42.83	42.15	0.77%	1,542
Sep 10, 2024	42.48	42.56	42.25	42.50	41.83	0.19%	7,413
Sep 9, 2024	42.39	42.50	42.33	42.42	41.75	0.86%	2,335
Sep 6, 2024	42.10	42.10	42.06	42.06	41.40	-1.62%	555
Sep 5, 2024	42.99	42.99	42.70	42.75	42.08	-0.43%	1,126
Sep 4, 2024	42.94	42.94	42.84	42.94	42.26	-0.17%	1,972
Sep 3, 2024	43.14	43.18	42.97	43.01	42.33	-2.07%	2,136
Aug 30, 2024	43.92	43.92	43.92	43.92	43.23	0.71%	169
Aug 29, 2024	43.92	43.93	43.61	43.61	42.93	-0.01%	1,714
Aug 28, 2024	43.80	43.80	43.60	43.62	42.93	-0.55%	1,859
Aug 27, 2024	43.71	43.87	43.71	43.86	43.17	0.27%	1,674
Aug 26, 2024	43.95	43.98	43.74	43.74	43.05	-0.43%	3,511
Aug 23, 2024	43.72	43.93	43.68	43.93	43.24	1.57%	5,574
Aug 22, 2024	43.56	43.56	43.25	43.25	42.57	-0.90%	650
Aug 21, 2024	43.56	43.66	43.56	43.64	42.95	0.59%	2,097