GLOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	53.74	53.98	53.73	53.90	53.90	0.34%	5,883
Jan 22, 2026	53.82	53.85	53.71	53.71	53.71	0.48%	5,546
Jan 21, 2026	53.21	53.50	53.03	53.46	53.46	1.15%	1,526
Jan 20, 2026	53.28	53.37	52.85	52.85	52.85	-1.80%	24,532
Jan 16, 2026	54.00	54.00	53.73	53.82	53.82	-0.33%	14,228
Jan 15, 2026	54.20	54.20	53.78	54.00	54.00	0.48%	47,818
Jan 14, 2026	53.82	53.82	53.57	53.74	53.74	-0.31%	5,178
Jan 13, 2026	54.20	54.20	53.80	53.91	53.90	-0.45%	8,212
Jan 12, 2026	53.79	54.15	53.79	54.15	54.15	0.44%	7,154
Jan 9, 2026	53.89	53.97	53.64	53.91	53.91	0.67%	8,283
Jan 8, 2026	53.47	53.55	53.46	53.55	53.55	-0.04%	6,452
Jan 7, 2026	53.67	53.85	53.57	53.57	53.57	-0.63%	7,112
Jan 6, 2026	53.50	53.91	53.48	53.91	53.91	1.05%	178,519
Jan 5, 2026	53.25	53.49	53.24	53.35	53.35	0.74%	16,880
Jan 2, 2026	53.18	53.25	52.82	52.96	52.96	0.34%	5,143
Dec 31, 2025	53.03	53.03	52.73	52.78	52.78	-0.37%	5,403
Dec 30, 2025	53.18	53.21	52.98	52.98	52.98	-0.06%	4,835
Dec 29, 2025	53.10	53.10	52.93	53.01	53.01	-0.32%	2,936
Dec 26, 2025	53.30	53.30	53.14	53.18	53.18	-0.17%	5,631
Dec 24, 2025	53.20	53.28	53.18	53.27	53.27	0.36%	789
Dec 23, 2025	52.98	53.12	52.95	53.08	53.08	0.50%	11,491
Dec 22, 2025	52.80	52.85	52.73	52.82	52.82	0.56%	10,496
Dec 19, 2025	52.40	52.62	52.40	52.52	52.52	0.62%	20,608
Dec 18, 2025	52.20	52.38	52.11	52.20	52.20	0.98%	11,260
Dec 17, 2025	52.33	52.33	51.69	51.69	51.69	-0.94%	42,452
Dec 16, 2025	52.35	52.35	52.01	52.18	52.18	-1.34%	5,781
Dec 15, 2025	53.34	53.34	52.81	52.89	52.41	0.09%	2,718
Dec 12, 2025	53.48	53.48	52.75	52.84	52.36	-1.07%	3,412
Dec 11, 2025	53.28	53.51	53.14	53.41	52.92	0.36%	5,058
Dec 10, 2025	52.80	53.29	52.80	53.22	52.73	0.76%	16,024
Dec 9, 2025	52.88	52.99	52.82	52.82	52.34	-0.08%	1,600
Dec 8, 2025	53.20	53.20	52.83	52.86	52.38	-0.35%	4,072
Dec 5, 2025	53.08	53.21	52.98	53.05	52.56	0.37%	19,773
Dec 4, 2025	52.91	52.91	52.79	52.85	52.37	0.08%	4,337
Dec 3, 2025	52.72	52.87	52.64	52.81	52.33	0.12%	66,626
Dec 2, 2025	52.82	52.82	52.61	52.75	52.26	0.33%	5,387
Dec 1, 2025	52.48	52.73	52.48	52.57	52.09	-0.35%	2,300
Nov 28, 2025	52.66	52.75	52.63	52.75	52.27	0.24%	1,946
Nov 26, 2025	52.35	52.70	52.35	52.62	52.14	0.97%	5,543
Nov 25, 2025	51.69	52.18	51.51	52.12	51.64	1.14%	5,884
Nov 24, 2025	51.11	51.60	51.11	51.53	51.06	1.03%	49,993
Nov 21, 2025	50.74	51.32	50.61	51.01	50.54	0.90%	85,522
Nov 20, 2025	51.96	51.96	50.52	50.55	50.09	-1.49%	8,621
Nov 19, 2025	51.21	51.35	51.13	51.32	50.85	0.17%	5,421
Nov 18, 2025	51.35	51.37	51.00	51.23	50.76	-0.74%	22,444
Nov 17, 2025	52.04	52.20	51.54	51.61	51.14	-1.11%	20,617
Nov 14, 2025	51.64	52.39	51.64	52.19	51.71	-0.04%	14,760
Nov 13, 2025	52.76	52.81	52.21	52.21	51.73	-1.38%	11,609
Nov 12, 2025	53.00	53.00	52.89	52.94	52.46	0.18%	1,325
Nov 11, 2025	52.69	52.87	52.65	52.84	52.36	0.24%	1,470