GLOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	45.97	46.19	45.97	46.19	46.19	-	3,963
May 29, 2025	46.15	46.20	46.14	46.20	46.20	0.30%	3,309
May 28, 2025	46.33	46.34	46.06	46.06	46.06	-0.63%	5,006
May 27, 2025	46.14	46.46	46.14	46.35	46.35	1.57%	5,243
May 23, 2025	45.45	45.87	45.45	45.63	45.63	-0.37%	33,045
May 22, 2025	45.84	46.02	45.80	45.80	45.80	0.01%	2,371
May 21, 2025	46.03	46.35	45.78	45.80	45.80	-0.99%	11,688
May 20, 2025	46.28	46.34	46.09	46.26	46.26	-0.03%	4,191
May 19, 2025	46.00	46.27	45.94	46.27	46.27	0.36%	3,823
May 16, 2025	45.97	46.13	45.95	46.11	46.11	0.59%	2,433
May 15, 2025	45.82	45.83	45.82	45.83	45.83	0.42%	1,497
May 14, 2025	45.71	45.73	45.58	45.64	45.64	-0.02%	3,178
May 13, 2025	45.43	45.76	45.35	45.65	45.65	0.81%	4,788
May 12, 2025	45.24	45.28	45.12	45.28	45.28	2.38%	3,777
May 9, 2025	44.36	44.36	44.14	44.23	44.23	-0.04%	2,931
May 8, 2025	44.23	44.27	44.12	44.25	44.25	0.42%	4,940
May 7, 2025	44.21	44.21	44.06	44.06	44.06	-0.18%	2,013
May 6, 2025	44.27	44.27	44.06	44.14	44.14	-0.38%	2,647
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