GLOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	58.78	58.83	58.50	58.50	58.50	-0.07%	20,984
May 21, 2026	58.01	58.68	58.01	58.54	58.54	0.62%	14,616
May 20, 2026	57.76	58.28	57.73	58.18	58.18	1.19%	14,868
May 19, 2026	57.39	57.86	57.39	57.49	57.49	-0.76%	35,664
May 18, 2026	58.20	58.20	57.66	57.94	57.94	-0.08%	19,274
May 15, 2026	57.94	58.21	57.78	57.98	57.98	-1.39%	64,463
May 14, 2026	58.68	58.86	58.68	58.80	58.80	0.50%	17,841
May 13, 2026	58.30	58.59	58.04	58.51	58.51	0.63%	18,427
May 12, 2026	58.24	58.24	57.76	58.14	58.14	-0.63%	6,665
May 11, 2026	58.54	58.66	58.50	58.51	58.51	-0.05%	9,445
May 8, 2026	58.44	58.57	58.42	58.54	58.54	0.96%	27,951
May 7, 2026	58.42	58.58	57.98	57.99	57.99	-0.71%	11,521
May 6, 2026	58.11	58.42	58.02	58.40	58.40	1.62%	2,735
May 5, 2026	57.17	57.59	57.17	57.47	57.47	1.14%	6,265
May 4, 2026	57.10	57.10	56.75	56.82	56.82	-0.60%	2,842
May 1, 2026	57.17	57.49	57.09	57.17	57.16	0.20%	9,176
Apr 30, 2026	56.69	57.10	56.40	57.05	57.05	1.61%	13,412
Apr 29, 2026	56.31	56.37	55.97	56.15	56.15	-0.57%	29,098
Apr 28, 2026	56.48	56.50	56.33	56.47	56.47	-0.33%	1,933
Apr 27, 2026	56.69	56.72	56.52	56.65	56.65	0.06%	67,497
Apr 24, 2026	56.37	56.67	56.28	56.62	56.62	0.86%	9,346
Apr 23, 2026	56.45	56.51	55.88	56.14	56.14	-0.96%	20,573
Apr 22, 2026	56.59	56.70	56.58	56.68	56.68	0.92%	2,213
Apr 21, 2026	56.73	56.73	56.09	56.17	56.17	-0.85%	6,696
Apr 20, 2026	56.71	56.71	56.49	56.65	56.65	-0.38%	11,184
Apr 17, 2026	56.80	56.99	56.71	56.86	56.86	1.36%	5,829
Apr 16, 2026	56.26	56.34	56.05	56.10	56.10	-0.04%	79,611
Apr 15, 2026	55.86	56.12	55.77	56.12	56.12	0.38%	14,989
Apr 14, 2026	55.39	55.91	55.39	55.91	55.91	1.32%	13,053
Apr 13, 2026	54.47	55.18	54.39	55.18	55.18	0.88%	5,928
Apr 10, 2026	54.80	54.85	54.65	54.70	54.70	0.11%	7,565
Apr 9, 2026	54.33	54.75	54.29	54.64	54.64	0.33%	7,042
Apr 8, 2026	54.56	54.59	54.41	54.46	54.46	3.12%	11,522
Apr 7, 2026	52.66	52.81	52.21	52.81	52.81	-0.17%	7,980
Apr 6, 2026	52.75	52.91	52.69	52.90	52.90	0.62%	16,825
Apr 2, 2026	51.90	52.64	51.90	52.58	52.57	-0.28%	5,499
Apr 1, 2026	52.67	52.91	52.63	52.72	52.72	1.15%	9,535
Mar 31, 2026	51.50	52.13	51.21	52.12	52.12	2.86%	6,946
Mar 30, 2026	51.23	51.23	50.50	50.67	50.67	-0.26%	11,073
Mar 27, 2026	51.16	51.16	50.63	50.80	50.80	-1.18%	53,519
Mar 26, 2026	51.93	52.21	51.41	51.41	51.40	-1.99%	18,982
Mar 25, 2026	52.69	52.69	52.41	52.45	52.45	0.86%	12,968
Mar 24, 2026	51.91	52.30	51.75	52.00	52.00	-0.78%	22,305
Mar 23, 2026	52.43	52.72	52.14	52.41	52.41	1.81%	49,827
Mar 20, 2026	52.14	52.14	51.46	51.48	51.48	-2.12%	17,219
Mar 19, 2026	52.25	52.87	52.25	52.59	52.59	-	10,347
Mar 18, 2026	53.10	53.10	52.59	52.59	52.59	-1.25%	14,645
Mar 17, 2026	53.52	53.58	53.25	53.26	53.26	0.24%	9,797
Mar 16, 2026	52.90	53.19	52.90	53.13	53.13	1.43%	38,226
Mar 13, 2026	53.16	53.16	52.34	52.38	52.38	-0.94%	17,242