GLOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	44.39	44.39	44.31	44.31	44.31	-0.14%	1,092
May 2, 2025	44.20	44.44	44.20	44.37	44.37	1.39%	1,977
May 1, 2025	43.85	43.94	43.72	43.77	43.77	0.28%	1,103
Apr 30, 2025	43.11	43.64	42.86	43.64	43.64	0.22%	3,178
Apr 29, 2025	43.28	43.59	43.28	43.55	43.55	0.42%	12,353
Apr 28, 2025	43.34	43.37	43.34	43.37	43.37	0.39%	494
Apr 25, 2025	42.87	43.20	42.87	43.20	43.20	0.47%	2,114
Apr 24, 2025	42.45	43.01	42.45	43.00	43.00	1.78%	7,117
Apr 23, 2025	42.53	42.77	42.23	42.25	42.25	1.24%	7,151
Apr 22, 2025	41.51	41.82	41.51	41.73	41.73	2.14%	2,644
Apr 21, 2025	41.43	41.43	40.53	40.86	40.86	-1.50%	1,984
Apr 17, 2025	41.45	41.76	41.42	41.48	41.48	0.56%	6,600
Apr 16, 2025	41.70	41.79	40.96	41.25	41.25	-1.56%	12,496
Apr 15, 2025	42.00	42.07	41.80	41.90	41.90	0.19%	1,533
Apr 14, 2025	41.49	42.11	41.49	41.82	41.82	0.93%	3,940
Apr 11, 2025	40.49	41.44	40.40	41.44	41.44	2.41%	19,605
Apr 10, 2025	40.90	40.90	39.92	40.46	40.46	-2.84%	27,634
Apr 9, 2025	38.29	41.94	38.20	41.64	41.64	8.39%	28,142
Apr 8, 2025	40.33	40.34	38.07	38.42	38.42	-1.21%	26,229
Apr 7, 2025	37.93	39.66	37.66	38.89	38.89	-0.75%	505,631
Apr 4, 2025	40.29	40.30	39.19	39.19	39.19	-5.94%	17,180
Apr 3, 2025	42.08	42.33	41.66	41.66	41.66	-3.84%	8,552
Apr 2, 2025	42.98	43.36	42.98	43.32	43.32	0.64%	4,100
Apr 1, 2025	42.89	43.06	42.64	43.05	43.05	0.53%	4,038
Mar 31, 2025	42.18	42.83	42.18	42.82	42.82	-0.14%	4,543
Mar 28, 2025	43.43	43.43	42.80	42.88	42.88	-1.70%	4,706
Mar 27, 2025	43.60	43.76	43.51	43.62	43.62	-0.16%	5,013
Mar 26, 2025	44.06	44.06	43.59	43.69	43.69	-1.13%	2,269
Mar 25, 2025	44.19	44.25	44.14	44.19	44.19	0.24%	4,066
Mar 24, 2025	43.93	44.09	43.93	44.08	44.08	1.23%	22,275
Mar 21, 2025	43.24	43.55	43.21	43.55	43.55	-0.12%	5,190
Mar 20, 2025	43.37	43.75	43.37	43.60	43.60	-0.46%	12,620
Mar 19, 2025	43.54	43.86	43.54	43.80	43.80	0.77%	3,967
Mar 18, 2025	43.41	43.47	43.32	43.47	43.47	-0.77%	7,547
Mar 17, 2025	43.48	43.92	43.48	43.81	43.81	0.99%	2,207
Mar 14, 2025	43.07	43.38	43.04	43.38	43.38	1.92%	20,524
Mar 13, 2025	42.97	43.00	42.56	42.56	42.56	-1.23%	3,183
Mar 12, 2025	43.20	43.24	42.78	43.09	43.09	0.51%	12,340
Mar 11, 2025	43.04	43.11	42.59	42.88	42.88	-0.34%	13,234
Mar 10, 2025	43.55	43.57	42.80	43.02	43.02	-2.54%	21,390
Mar 7, 2025	43.96	44.22	43.64	44.14	44.14	0.75%	7,769
Mar 6, 2025	44.01	44.32	43.81	43.81	43.81	-1.40%	8,429
Mar 5, 2025	44.12	44.56	44.00	44.43	44.43	1.55%	5,989
Mar 4, 2025	43.73	44.12	43.40	43.75	43.75	-0.62%	4,437
Mar 3, 2025	44.87	44.94	43.90	44.02	44.02	-1.13%	2,909
Feb 28, 2025	44.08	44.53	43.90	44.53	44.53	0.83%	2,188
Feb 27, 2025	44.85	44.85	44.16	44.16	44.16	-1.67%	1,901
Feb 26, 2025	45.01	45.16	44.79	44.91	44.91	0.14%	27,605
Feb 25, 2025	45.00	45.05	44.64	44.84	44.84	0.02%	19,093
Feb 24, 2025	45.22	45.22	44.83	44.84	44.84	-0.55%	19,861