GLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	57.01	57.53	57.00	57.23	-	-0.20%	3,129
Nov 25, 2025	56.74	57.37	56.56	57.34	57.34	1.05%	48,888
Nov 24, 2025	56.56	56.79	56.41	56.74	56.74	0.59%	62,316
Nov 21, 2025	56.05	56.83	56.00	56.41	56.41	1.09%	51,054
Nov 20, 2025	56.63	56.68	55.68	55.80	55.80	-0.63%	50,143
Nov 19, 2025	56.39	56.40	56.05	56.16	56.16	-0.35%	43,527
Nov 18, 2025	56.18	56.45	55.97	56.35	56.35	-0.11%	49,991
Nov 17, 2025	56.85	57.00	56.28	56.41	56.41	-1.14%	85,037
Nov 14, 2025	56.78	57.23	56.68	57.06	57.06	0.03%	104,440
Nov 13, 2025	57.25	57.43	57.05	57.05	57.05	-0.60%	37,591
Nov 12, 2025	57.28	57.59	57.26	57.39	57.39	0.13%	94,338
Nov 11, 2025	56.98	57.38	56.96	57.32	57.32	0.62%	12,543
Nov 10, 2025	56.76	57.07	56.56	56.96	56.96	0.81%	90,729
Nov 7, 2025	56.15	56.53	55.84	56.50	56.50	0.41%	86,908
Nov 6, 2025	56.48	56.48	56.08	56.27	56.27	-0.47%	43,495
Nov 5, 2025	56.52	56.72	56.35	56.54	56.53	0.49%	74,904
Nov 4, 2025	56.01	56.36	56.01	56.26	56.26	-0.39%	42,971
Nov 3, 2025	56.30	56.48	56.25	56.48	56.48	-0.12%	165,379
Oct 31, 2025	56.61	56.66	56.40	56.55	56.55	0.05%	48,672
Oct 30, 2025	56.31	56.93	56.31	56.52	56.52	-0.18%	52,969
Oct 29, 2025	57.18	57.18	56.43	56.62	56.62	-0.88%	38,782
Oct 28, 2025	57.33	57.41	57.12	57.12	57.12	-0.21%	79,835
Oct 27, 2025	56.97	57.31	56.97	57.24	57.24	0.48%	80,564
Oct 24, 2025	56.96	57.03	56.79	56.97	56.97	0.62%	89,589
Oct 23, 2025	56.58	56.79	56.57	56.62	56.62	0.04%	41,048
Oct 22, 2025	56.70	56.92	56.53	56.60	56.60	-0.25%	47,241
Oct 21, 2025	56.65	56.91	56.61	56.74	56.74	-0.25%	100,315
Oct 20, 2025	56.61	56.92	56.56	56.88	56.88	0.75%	10,547
Oct 17, 2025	56.22	56.54	55.98	56.46	56.46	0.80%	107,868
Oct 16, 2025	56.41	56.43	55.87	56.01	56.01	-0.67%	46,513
Oct 15, 2025	56.76	56.76	56.13	56.39	56.39	-0.02%	121,520
Oct 14, 2025	56.15	56.60	56.11	56.40	56.40	0.57%	81,643
Oct 13, 2025	56.03	56.26	55.83	56.08	56.08	0.36%	15,362
Oct 10, 2025	56.73	56.73	55.77	55.88	55.88	-1.35%	52,660
Oct 9, 2025	56.94	56.94	56.51	56.64	56.64	-0.39%	49,668
Oct 8, 2025	56.83	57.01	56.81	56.86	56.86	-0.04%	972,436
Oct 7, 2025	56.94	56.96	56.76	56.88	56.88	-0.16%	46,970
Oct 6, 2025	56.83	57.02	56.83	56.97	56.97	0.04%	120,637
Oct 3, 2025	56.88	57.21	56.88	56.95	56.95	0.19%	62,249
Oct 2, 2025	56.92	56.92	56.66	56.84	56.84	-0.21%	50,550
Oct 1, 2025	56.82	57.07	56.80	56.96	56.96	-0.02%	122,024
Sep 30, 2025	56.80	56.97	56.66	56.97	56.97	0.52%	6,174
Sep 29, 2025	56.69	56.70	56.51	56.67	56.67	0.29%	63,199
Sep 26, 2025	56.16	56.59	56.16	56.51	56.51	0.84%	49,565
Sep 25, 2025	56.07	56.26	55.84	56.04	56.04	-0.39%	80,468
Sep 24, 2025	56.47	56.50	56.23	56.26	56.26	-0.83%	37,677
Sep 23, 2025	56.69	56.88	56.45	56.73	56.49	-0.18%	51,573
Sep 22, 2025	56.65	56.90	56.63	56.83	56.59	0.02%	67,544
Sep 19, 2025	56.81	56.85	56.64	56.82	56.58	0.13%	55,915
Sep 18, 2025	56.83	56.90	56.74	56.75	56.51	-0.10%	41,459