GLOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	59.49	59.49	59.13	59.16	59.16	0.70%	9,358
Jun 17, 2026	59.59	59.60	58.72	58.75	58.75	-0.99%	10,934
Jun 16, 2026	59.53	59.61	59.29	59.34	59.34	-0.36%	8,903
Jun 15, 2026	59.68	59.68	59.49	59.55	59.55	1.51%	47,643
Jun 12, 2026	59.01	59.23	58.69	59.11	58.66	0.76%	10,535
Jun 11, 2026	57.77	58.87	57.68	58.67	58.22	2.07%	10,298
Jun 10, 2026	58.21	58.31	57.41	57.48	57.04	-1.28%	10,822
Jun 9, 2026	58.88	58.98	57.35	58.23	57.78	-0.40%	4,518
Jun 8, 2026	58.85	58.85	58.46	58.46	58.01	0.44%	19,506
Jun 5, 2026	59.38	59.38	58.20	58.20	57.76	-2.88%	7,814
Jun 4, 2026	59.62	59.98	59.61	59.93	59.47	0.30%	5,227
Jun 3, 2026	60.13	60.13	59.69	59.75	59.29	-0.77%	11,899
Jun 2, 2026	60.08	60.31	60.01	60.21	59.75	0.16%	8,305
Jun 1, 2026	59.78	60.15	59.73	60.11	59.65	0.70%	11,666
May 29, 2026	59.70	59.85	59.58	59.70	59.24	0.47%	14,789
May 28, 2026	59.02	59.49	59.02	59.41	58.96	0.42%	40,654
May 27, 2026	59.25	59.25	59.04	59.16	58.71	-0.15%	7,149
May 26, 2026	59.34	59.34	59.13	59.25	58.80	1.29%	3,123
May 22, 2026	58.78	58.83	58.50	58.50	58.06	-0.07%	20,984
May 21, 2026	58.01	58.68	58.01	58.54	58.10	0.62%	14,616
May 20, 2026	57.76	58.28	57.73	58.18	57.74	1.19%	14,868
May 19, 2026	57.39	57.86	57.39	57.49	57.06	-0.76%	35,664
May 18, 2026	58.20	58.20	57.66	57.94	57.50	-0.08%	19,274
May 15, 2026	57.94	58.21	57.78	57.98	57.54	-1.39%	64,463
May 14, 2026	58.68	58.86	58.68	58.80	58.35	0.50%	17,841
May 13, 2026	58.30	58.59	58.04	58.51	58.07	0.63%	18,427
May 12, 2026	58.24	58.24	57.76	58.14	57.70	-0.63%	6,665
May 11, 2026	58.54	58.66	58.50	58.51	58.07	-0.05%	9,445
May 8, 2026	58.44	58.57	58.42	58.54	58.10	0.96%	27,951
May 7, 2026	58.42	58.58	57.98	57.99	57.54	-0.71%	11,521
May 6, 2026	58.11	58.42	58.02	58.40	57.96	1.62%	2,735
May 5, 2026	57.17	57.59	57.17	57.47	57.03	1.14%	6,265
May 4, 2026	57.10	57.10	56.75	56.82	56.39	-0.60%	2,842
May 1, 2026	57.17	57.49	57.09	57.17	56.73	0.20%	9,176
Apr 30, 2026	56.69	57.10	56.40	57.05	56.62	1.61%	13,412
Apr 29, 2026	56.31	56.37	55.97	56.15	55.72	-0.57%	29,098
Apr 28, 2026	56.48	56.50	56.33	56.47	56.04	-0.33%	1,933
Apr 27, 2026	56.69	56.72	56.52	56.65	56.22	0.06%	67,497
Apr 24, 2026	56.37	56.67	56.28	56.62	56.19	0.86%	9,346
Apr 23, 2026	56.45	56.51	55.88	56.14	55.71	-0.96%	20,573
Apr 22, 2026	56.59	56.70	56.58	56.68	56.25	0.92%	2,213
Apr 21, 2026	56.73	56.73	56.09	56.17	55.74	-0.85%	6,696
Apr 20, 2026	56.71	56.71	56.49	56.65	56.22	-0.38%	11,184
Apr 17, 2026	56.80	56.99	56.71	56.86	56.43	1.36%	5,829
Apr 16, 2026	56.26	56.34	56.05	56.10	55.67	-0.04%	79,611
Apr 15, 2026	55.86	56.12	55.77	56.12	55.69	0.38%	14,989
Apr 14, 2026	55.39	55.91	55.39	55.91	55.49	1.32%	13,053
Apr 13, 2026	54.47	55.18	54.39	55.18	54.76	0.88%	5,928
Apr 10, 2026	54.80	54.85	54.65	54.70	54.28	0.11%	7,565
Apr 9, 2026	54.33	54.75	54.29	54.64	54.22	0.33%	7,042