GLOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	49.34	49.47	49.34	49.47	49.47	0.12%	3,281
Jul 24, 2025	49.60	49.60	49.41	49.41	49.41	-0.05%	1,707
Jul 23, 2025	49.12	49.48	49.12	49.44	49.44	1.21%	4,369
Jul 22, 2025	48.86	48.93	48.68	48.84	48.84	-0.16%	9,789
Jul 21, 2025	48.86	48.96	48.85	48.92	48.92	0.64%	3,770
Jul 18, 2025	48.72	48.72	48.59	48.61	48.61	-0.06%	2,597
Jul 17, 2025	48.39	48.64	48.39	48.64	48.64	0.50%	61,148
Jul 16, 2025	48.18	48.42	48.07	48.40	48.40	0.22%	4,273
Jul 15, 2025	48.72	48.72	48.27	48.29	48.29	-0.40%	5,076
Jul 14, 2025	48.39	48.57	48.30	48.49	48.49	0.22%	10,465
Jul 11, 2025	48.44	48.50	48.34	48.38	48.38	-0.58%	1,518
Jul 10, 2025	48.54	48.74	48.54	48.66	48.66	0.04%	10,380
Jul 9, 2025	48.41	48.64	48.41	48.64	48.64	0.75%	4,575
Jul 8, 2025	48.38	48.44	48.24	48.28	48.28	0.05%	4,006
Jul 7, 2025	48.57	48.57	48.21	48.26	48.26	-0.83%	24,254
Jul 3, 2025	48.67	48.67	48.66	48.66	48.66	0.48%	382
Jul 2, 2025	48.23	48.43	48.23	48.43	48.43	0.41%	1,533
Jul 1, 2025	48.20	48.30	48.15	48.23	48.23	0.07%	30,666
Jun 30, 2025	47.98	48.20	47.97	48.20	48.20	0.64%	1,866
Jun 27, 2025	47.85	47.97	47.80	47.89	47.89	0.47%	1,124
Jun 26, 2025	47.48	47.73	47.40	47.67	47.67	0.93%	1,546
Jun 25, 2025	47.23	47.29	47.13	47.23	47.23	-0.28%	4,743
Jun 24, 2025	47.15	47.40	47.15	47.36	47.36	1.47%	9,798
Jun 23, 2025	46.24	46.67	46.22	46.67	46.67	0.84%	1,689
Jun 20, 2025	46.74	46.74	46.20	46.28	46.28	-0.46%	6,193
Jun 18, 2025	46.62	46.62	46.48	46.50	46.50	0.04%	2,383
Jun 17, 2025	46.67	46.77	46.48	46.48	46.48	-1.00%	668
Jun 16, 2025	47.20	47.20	46.92	46.95	46.95	-0.04%	17,469
Jun 13, 2025	47.11	47.25	46.93	46.97	46.56	-1.03%	1,175
Jun 12, 2025	47.24	47.58	47.24	47.46	47.05	0.40%	60,725
Jun 11, 2025	47.43	47.51	47.16	47.27	46.86	-0.23%	4,854
Jun 10, 2025	47.27	47.38	47.18	47.38	46.97	0.23%	6,584
Jun 9, 2025	47.07	47.39	47.07	47.27	46.86	0.58%	112,477
Jun 6, 2025	46.97	47.00	46.95	47.00	46.59	0.68%	1,355
Jun 5, 2025	46.72	46.93	46.68	46.68	46.28	-0.17%	81,227
Jun 4, 2025	46.72	46.91	46.71	46.76	46.35	0.25%	7,410
Jun 3, 2025	46.49	46.69	46.38	46.64	46.24	0.42%	2,196
Jun 2, 2025	46.14	46.45	46.14	46.45	46.04	0.55%	462
May 30, 2025	45.97	46.19	45.97	46.19	45.79	-	3,963
May 29, 2025	46.15	46.20	46.14	46.20	45.79	0.30%	3,309
May 28, 2025	46.33	46.34	46.06	46.06	45.66	-0.63%	5,006
May 27, 2025	46.14	46.46	46.14	46.35	45.95	1.57%	5,243
May 23, 2025	45.45	45.87	45.45	45.63	45.24	-0.37%	33,045
May 22, 2025	45.84	46.02	45.80	45.80	45.40	0.01%	2,371
May 21, 2025	46.03	46.35	45.78	45.80	45.40	-0.99%	11,688
May 20, 2025	46.28	46.34	46.09	46.26	45.85	-0.03%	4,191
May 19, 2025	46.00	46.27	45.94	46.27	45.87	0.36%	3,823
May 16, 2025	45.97	46.13	45.95	46.11	45.70	0.59%	2,433
May 15, 2025	45.82	45.83	45.82	45.83	45.43	0.42%	1,497
May 14, 2025	45.71	45.73	45.58	45.64	45.24	-0.02%	3,178