GLOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	52.61	52.72	52.32	52.71	52.23	1.40%	35,083
Nov 7, 2025	51.77	52.02	51.43	51.99	51.51	-0.12%	26,495
Nov 6, 2025	52.26	52.26	51.97	52.05	51.57	-0.72%	7,159
Nov 5, 2025	52.18	52.52	52.14	52.43	51.95	0.54%	10,179
Nov 4, 2025	52.14	52.41	52.14	52.14	51.66	-1.14%	3,892
Nov 3, 2025	52.69	52.84	52.65	52.75	52.26	0.01%	2,366
Oct 31, 2025	52.87	52.91	52.62	52.74	52.26	0.20%	3,968
Oct 30, 2025	52.85	52.86	52.62	52.64	52.16	-0.79%	5,738
Oct 29, 2025	53.22	53.27	52.99	53.06	52.57	0.09%	4,832
Oct 28, 2025	52.96	53.21	52.91	53.01	52.53	0.25%	1,548
Oct 27, 2025	52.79	52.99	52.77	52.88	52.40	1.03%	5,387
Oct 24, 2025	52.43	52.43	52.34	52.34	51.86	0.65%	1,954
Oct 23, 2025	51.87	52.00	51.87	52.00	51.52	0.56%	1,959
Oct 22, 2025	51.96	51.96	51.45	51.71	51.24	-0.31%	4,907
Oct 21, 2025	51.85	52.13	51.81	51.87	51.40	-0.08%	9,721
Oct 20, 2025	51.68	52.06	51.68	51.91	51.44	0.78%	5,522
Oct 17, 2025	51.21	51.56	51.16	51.51	51.04	0.47%	6,777
Oct 16, 2025	51.57	51.59	51.10	51.26	50.79	-0.22%	2,279
Oct 15, 2025	51.44	51.45	51.27	51.38	50.91	0.50%	1,473
Oct 14, 2025	50.70	51.30	50.66	51.12	50.65	-0.18%	7,620
Oct 13, 2025	51.25	51.25	51.19	51.21	50.74	1.67%	1,317
Oct 10, 2025	51.61	51.61	50.37	50.37	49.91	-2.57%	6,723
Oct 9, 2025	51.87	51.90	51.58	51.70	51.23	-0.58%	8,703