GLOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2024	44.26	44.64	44.26	44.64	44.64	0.45%	6,253
Oct 8, 2024	44.40	44.43	44.32	44.43	44.43	0.60%	2,617
Oct 7, 2024	44.37	44.43	44.17	44.17	44.17	-0.77%	6,524
Oct 4, 2024	44.51	44.51	44.51	44.51	44.51	0.90%	220
Oct 3, 2024	44.01	44.12	44.00	44.12	44.12	-0.58%	12,360
Oct 2, 2024	44.29	44.44	44.29	44.37	44.37	0.18%	4,515
Oct 1, 2024	44.71	44.71	44.25	44.29	44.29	-1.06%	54,562
Sep 30, 2024	44.61	44.77	44.61	44.77	44.77	-0.06%	1,475
Sep 27, 2024	44.90	44.98	44.80	44.80	44.80	-0.22%	1,398
Sep 26, 2024	44.82	44.94	44.82	44.90	44.90	1.27%	702
Sep 25, 2024	44.45	44.45	44.33	44.33	44.33	-0.40%	3,563
Sep 24, 2024	44.34	44.62	44.34	44.51	44.51	0.70%	3,473
Sep 23, 2024	44.02	44.20	44.02	44.20	44.20	0.50%	2,453
Sep 20, 2024	44.01	44.01	43.98	43.98	43.98	-0.40%	581
Sep 19, 2024	44.02	44.26	44.02	44.15	44.15	1.65%	3,887
Sep 18, 2024	43.69	43.78	43.44	43.44	43.44	-0.49%	2,381
Sep 17, 2024	43.52	43.66	43.52	43.65	43.65	-0.04%	1,806
Sep 16, 2024	43.49	43.67	43.45	43.67	43.67	0.55%	1,360
Sep 13, 2024	43.47	43.53	43.38	43.43	43.43	0.63%	3,142
Sep 12, 2024	43.16	43.16	43.16	43.16	43.16	0.79%	230
Sep 11, 2024	42.48	42.83	42.25	42.83	42.83	0.77%	1,542
Sep 10, 2024	42.48	42.56	42.25	42.50	42.50	0.19%	7,413
Sep 9, 2024	42.39	42.50	42.33	42.42	42.42	0.86%	2,335
Sep 6, 2024	42.10	42.10	42.06	42.06	42.06	-1.62%	555
Sep 5, 2024	42.99	42.99	42.70	42.75	42.75	-0.43%	1,126
Sep 4, 2024	42.94	42.94	42.84	42.94	42.94	-0.17%	1,972
Sep 3, 2024	43.14	43.18	42.97	43.01	43.01	-2.07%	2,136
Aug 30, 2024	43.92	43.92	43.92	43.92	43.92	0.71%	169
Aug 29, 2024	43.92	43.93	43.61	43.61	43.61	-0.01%	1,714
Aug 28, 2024	43.80	43.80	43.60	43.62	43.62	-0.55%	1,859
Aug 27, 2024	43.71	43.87	43.71	43.86	43.86	0.27%	1,674
Aug 26, 2024	43.95	43.98	43.74	43.74	43.74	-0.43%	3,511
Aug 23, 2024	43.72	43.93	43.68	43.93	43.93	1.57%	5,574
Aug 22, 2024	43.56	43.56	43.25	43.25	43.25	-0.90%	650
Aug 21, 2024	43.56	43.66	43.56	43.64	43.64	0.59%	2,097
Aug 20, 2024	43.50	43.50	43.34	43.39	43.39	-0.18%	10,780
Aug 19, 2024	43.19	43.46	43.11	43.46	43.46	0.99%	1,898
Aug 16, 2024	42.82	43.05	42.82	43.04	43.04	0.40%	1,849
Aug 15, 2024	42.67	42.94	42.67	42.87	42.87	1.41%	3,107
Aug 14, 2024	42.21	42.27	42.02	42.27	42.27	0.32%	4,929
Aug 13, 2024	41.78	42.14	41.74	42.14	42.14	1.93%	9,512
Aug 12, 2024	41.42	41.48	41.23	41.34	41.34	-0.02%	4,153
Aug 9, 2024	41.15	41.40	41.05	41.35	41.35	0.53%	14,382
Aug 8, 2024	41.02	41.20	40.99	41.13	41.13	1.98%	3,679
Aug 7, 2024	41.05	41.05	40.33	40.33	40.33	-0.25%	447
Aug 6, 2024	40.13	40.81	40.13	40.44	40.44	0.87%	13,463
Aug 5, 2024	39.66	40.41	39.66	40.09	40.09	-2.81%	8,483
Aug 2, 2024	41.43	41.43	40.93	41.25	41.25	-1.93%	13,963
Aug 1, 2024	42.84	42.94	41.82	42.06	42.06	-1.93%	5,145
Jul 31, 2024	42.72	42.89	42.71	42.89	42.89	1.51%	6,805
Jul 30, 2024	42.51	42.51	42.07	42.25	42.25	-0.26%	12,597
Jul 29, 2024	42.44	42.49	42.33	42.36	42.36	-0.10%	2,722
Jul 26, 2024	42.24	42.60	42.24	42.40	42.40	0.98%	3,031
Jul 25, 2024	41.99	42.33	41.85	41.99	41.99	-0.42%	6,173
Jul 24, 2024	42.63	42.63	42.17	42.17	42.17	-1.91%	6,298
Jul 23, 2024	42.98	43.09	42.98	42.99	42.99	-0.30%	1,033
Jul 22, 2024	42.99	43.15	42.92	43.12	43.12	1.17%	2,922
Jul 19, 2024	42.77	42.77	42.62	42.62	42.62	-0.72%	1,121
Jul 18, 2024	43.44	43.44	42.85	42.93	42.93	-0.88%	1,989
Jul 17, 2024	43.50	43.50	43.31	43.31	43.31	-1.38%	5,292
Jul 16, 2024	43.65	43.92	43.65	43.92	43.92	0.72%	2,623
Jul 15, 2024	43.79	43.86	43.61	43.61	43.61	-0.22%	3,152
Jul 12, 2024	43.81	43.81	43.70	43.70	43.70	0.68%	963
Jul 11, 2024	43.76	43.76	43.35	43.41	43.41	-0.33%	7,343
Jul 10, 2024	43.37	43.55	43.37	43.55	43.55	0.92%	1,322
Jul 9, 2024	43.15	43.15	43.15	43.15	43.15	-0.02%	6,253
Jul 8, 2024	43.25	43.29	43.11	43.16	43.16	-0.12%	7,553
Jul 5, 2024	43.06	43.25	43.06	43.21	43.21	0.60%	10,799
Jul 3, 2024	42.95	42.95	42.95	42.95	42.95	0.70%	129
Jul 2, 2024	42.40	42.66	42.40	42.65	42.65	0.50%	1,594
Jul 1, 2024	42.38	42.44	42.29	42.44	42.44	0.14%	7,545
Jun 28, 2024	42.47	42.76	42.38	42.38	42.38	0.07%	1,572
Jun 27, 2024	42.48	42.48	42.36	42.36	42.36	0.03%	1,355
Jun 26, 2024	42.18	42.35	42.18	42.34	42.34	-0.10%	530
Jun 25, 2024	42.30	42.39	42.27	42.39	42.39	0.21%	2,840
Jun 24, 2024	42.45	42.53	42.30	42.30	42.30	0.02%	6,562
Jun 21, 2024	42.32	42.32	42.28	42.29	42.29	-0.35%	360
Jun 20, 2024	42.58	42.58	42.39	42.44	42.44	-0.16%	1,528
Jun 18, 2024	42.49	42.55	42.47	42.50	42.50	0.46%	7,403
Jun 17, 2024	42.01	42.36	42.01	42.31	42.31	0.76%	6,344
Jun 14, 2024	41.83	42.02	41.83	41.99	41.99	-0.42%	3,125
Jun 13, 2024	42.22	42.22	41.88	42.17	42.17	-	432,688
Jun 12, 2024	42.23	42.36	42.13	42.17	42.17	0.96%	7,924
Jun 11, 2024	41.51	41.87	41.51	41.77	41.77	-1.03%	2,947
Jun 10, 2024	42.01	42.23	42.01	42.20	41.79	0.29%	5,907
Jun 7, 2024	42.17	42.29	42.08	42.08	41.67	-0.75%	10,522
Jun 6, 2024	42.49	42.49	42.31	42.40	41.98	0.40%	11,183
Jun 5, 2024	42.10	42.25	42.10	42.23	41.81	0.81%	4,539
Jun 4, 2024	41.79	41.98	41.64	41.89	41.48	-0.29%	27,177
Jun 3, 2024	42.02	42.02	41.76	42.01	41.60	0.36%	2,273
May 31, 2024	41.81	41.86	41.32	41.86	41.45	0.51%	2,050
May 30, 2024	41.72	41.87	41.65	41.65	41.24	-0.26%	6,376
May 29, 2024	41.90	41.96	41.76	41.76	41.35	-1.08%	24,637
May 28, 2024	42.39	42.39	42.16	42.21	41.80	0.10%	1,476
May 24, 2024	42.09	42.31	42.09	42.17	41.76	0.62%	756
May 23, 2024	42.46	42.46	41.91	41.91	41.50	-0.52%	1,544
May 22, 2024	42.25	42.26	42.09	42.13	41.72	-0.62%	2,080
May 21, 2024	42.35	42.43	42.30	42.39	41.98	-0.03%	7,157
May 20, 2024	42.34	42.48	42.34	42.41	41.99	0.16%	922
May 17, 2024	42.29	42.34	42.29	42.34	41.92	0.10%	852