GLOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	59.55	59.99	59.55	59.69	59.69	0.65%	5,829
Oct 30, 2026	59.86	59.86	59.07	59.31	59.31	-1.89%	16,664
Oct 29, 2026	60.32	60.55	60.17	60.45	60.45	-0.10%	23,110
Oct 28, 2026	60.50	60.64	60.34	60.51	60.51	0.20%	41,825
Oct 27, 2026	60.11	60.55	59.95	60.39	60.39	1.02%	54,853
Oct 26, 2026	59.72	60.11	59.72	59.78	59.78	0.35%	10,097
Oct 23, 2026	59.53	59.76	59.49	59.57	59.57	-0.40%	21,339
Oct 22, 2026	60.07	60.26	59.70	59.81	59.81	-1.43%	22,979
Oct 21, 2026	60.67	60.85	60.54	60.68	60.68	0.35%	20,128
Oct 20, 2026	60.23	60.64	60.12	60.47	60.47	0.27%	12,819
Oct 19, 2026	60.43	60.56	60.23	60.30	60.30	0.17%	15,651
Oct 16, 2026	61.35	61.35	60.00	60.20	60.20	-1.07%	21,004
Oct 15, 2026	60.68	60.87	60.24	60.85	60.85	0.40%	24,187
Oct 14, 2026	61.02	61.02	60.37	60.61	60.61	-1.08%	10,006
Oct 13, 2026	61.41	61.41	61.17	61.27	61.27	0.03%	14,548
Oct 12, 2026	61.27	61.39	61.19	61.25	61.25	-0.26%	19,639
Oct 9, 2026	61.33	61.41	61.13	61.41	61.41	0.71%	22,655
Oct 8, 2026	61.15	61.15	60.77	60.98	60.98	-0.28%	25,007
Oct 7, 2026	61.10	61.34	61.00	61.15	61.15	-0.91%	8,387
Oct 6, 2026	61.83	61.83	61.67	61.71	61.71	0.36%	19,433
Oct 5, 2026	61.19	61.49	61.13	61.49	61.49	0.65%	4,690
Oct 2, 2026	61.15	61.21	60.91	61.09	61.09	0.73%	5,010
Oct 1, 2026	60.71	60.71	60.38	60.65	60.65	-	14,792
Sep 30, 2026	61.02	61.15	60.65	60.65	60.65	-0.28%	15,950
Sep 29, 2026	61.07	61.07	60.60	60.82	60.82	-0.31%	15,326
Sep 28, 2026	61.03	61.27	60.82	61.01	61.01	-0.73%	18,655
Sep 25, 2026	61.18	61.46	61.04	61.46	61.46	0.80%	31,001
Sep 24, 2026	60.89	61.14	60.72	60.97	60.97	-0.33%	16,686
Sep 23, 2026	61.45	61.56	61.03	61.17	61.17	-0.92%	68,582
Sep 22, 2026	61.61	61.94	61.56	61.74	61.74	0.09%	10,209
Sep 21, 2026	61.22	61.72	61.22	61.68	61.68	1.62%	17,842
Sep 18, 2026	60.61	60.87	60.56	60.70	60.70	-0.46%	32,080
Sep 17, 2026	60.99	60.99	60.78	60.98	60.98	1.42%	6,394
Sep 16, 2026	60.60	60.77	60.11	60.13	60.13	-0.39%	23,069
Sep 15, 2026	60.50	60.59	60.25	60.36	60.36	-0.59%	10,634
Sep 14, 2026	60.52	60.83	60.47	60.72	60.72	-0.59%	16,421
Sep 11, 2026	61.14	61.19	61.05	61.08	61.08	0.94%	23,533
Sep 10, 2026	60.63	60.71	60.40	60.51	60.51	-0.56%	9,723
Sep 9, 2026	61.22	61.22	60.85	60.85	60.85	-0.70%	29,199
Sep 8, 2026	61.64	61.64	61.26	61.28	61.28	-0.68%	34,402
Sep 4, 2026	61.76	61.87	61.59	61.70	61.70	-0.10%	17,287
Sep 3, 2026	61.35	61.88	61.35	61.76	61.76	1.08%	24,398
Sep 2, 2026	60.90	61.20	60.90	61.10	61.10	0.58%	28,229
Sep 1, 2026	60.90	61.04	60.71	60.75	60.75	-0.39%	26,988
Aug 31, 2026	61.22	61.22	60.91	60.99	60.99	-0.38%	102,175
Aug 28, 2026	61.43	61.69	61.12	61.22	61.22	-0.14%	21,193
Aug 27, 2026	61.31	61.40	61.25	61.31	61.31	0.11%	6,176
Aug 26, 2026	61.21	61.33	61.09	61.24	61.24	0.06%	14,589
Aug 25, 2026	61.18	61.25	61.01	61.20	61.20	0.56%	6,796
Aug 24, 2026	60.79	60.95	60.71	60.86	60.86	-0.33%	4,572