GLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.54	50.24	49.44	49.91	49.91	0.58%	81,712
Dec 19, 2024	49.81	49.84	49.62	49.62	49.62	-0.28%	49,079
Dec 18, 2024	50.79	50.86	49.64	49.76	49.76	-1.95%	49,291
Dec 17, 2024	50.93	50.96	50.75	50.75	50.75	-0.51%	58,410
Dec 16, 2024	51.16	51.25	51.01	51.01	51.01	-0.10%	67,419
Dec 13, 2024	51.17	51.19	51.06	51.06	51.06	-0.20%	55,144
Dec 12, 2024	51.34	51.47	51.16	51.16	51.16	-0.56%	50,650
Dec 11, 2024	51.52	51.57	51.38	51.45	51.45	0.23%	46,698
Dec 10, 2024	51.65	51.74	51.32	51.33	51.33	-0.65%	44,159
Dec 9, 2024	52.21	52.21	51.67	51.67	51.67	-0.34%	80,287
Dec 6, 2024	52.13	52.13	51.84	51.84	51.84	-0.54%	47,969
Dec 5, 2024	52.02	52.31	51.97	52.12	52.12	0.58%	50,722
Dec 4, 2024	51.84	52.26	51.68	51.82	51.82	-0.17%	51,425
Dec 3, 2024	51.80	51.91	51.68	51.91	51.91	0.38%	49,937
Dec 2, 2024	51.75	52.04	51.62	51.71	51.71	-0.26%	78,908
Nov 29, 2024	51.79	51.87	51.56	51.85	51.85	0.52%	78,892
Nov 27, 2024	51.55	51.78	51.53	51.58	51.58	-	43,226
Nov 26, 2024	51.28	51.58	51.27	51.58	51.58	0.41%	42,213
Nov 25, 2024	51.46	51.46	51.22	51.36	51.36	0.22%	60,316
Nov 22, 2024	50.93	51.25	50.93	51.25	51.25	0.89%	37,775
Nov 21, 2024	50.56	51.00	50.56	50.80	50.80	0.50%	40,821
Nov 20, 2024	50.21	50.55	50.21	50.55	50.55	0.42%	43,019
Nov 19, 2024	50.17	50.58	50.04	50.34	50.34	-0.35%	76,230
Nov 18, 2024	50.24	50.57	50.24	50.52	50.52	0.69%	70,881
Nov 15, 2024	50.25	50.33	50.12	50.17	50.17	-0.94%	43,839
Nov 14, 2024	50.98	50.98	50.65	50.65	50.65	-0.32%	35,198
Nov 13, 2024	51.03	51.09	50.81	50.81	50.81	-0.20%	52,902
Nov 12, 2024	51.22	51.22	50.86	50.91	50.91	-0.72%	88,459
Nov 11, 2024	51.32	51.41	51.24	51.28	51.28	0.03%	3,620
Nov 8, 2024	51.15	51.37	51.15	51.27	51.27	-0.63%	49,346
Nov 7, 2024	51.05	51.59	50.99	51.59	51.59	1.68%	46,618
Nov 6, 2024	50.58	50.83	50.42	50.74	50.74	1.32%	57,045
Nov 5, 2024	50.07	50.21	49.94	50.08	50.08	0.78%	35,843
Nov 4, 2024	49.73	49.91	49.49	49.69	49.69	-	54,200
Nov 1, 2024	49.72	49.92	49.69	49.69	49.69	0.32%	40,487
Oct 31, 2024	49.69	49.78	49.53	49.53	49.53	-1.08%	25,861
Oct 30, 2024	50.24	50.30	50.06	50.07	50.07	-0.28%	33,098
Oct 29, 2024	50.22	50.45	50.21	50.21	50.21	-0.06%	30,291
Oct 28, 2024	50.30	50.44	50.24	50.24	50.24	0.32%	52,396
Oct 25, 2024	50.43	50.43	50.00	50.08	50.08	-0.52%	28,582
Oct 24, 2024	50.55	50.55	50.28	50.35	50.35	0.13%	24,310
Oct 23, 2024	50.48	50.49	50.28	50.28	50.28	-0.51%	52,222
Oct 22, 2024	50.70	50.75	50.50	50.54	50.54	-0.51%	28,878
Oct 21, 2024	51.07	51.23	50.80	50.80	50.80	-0.88%	47,125
Oct 18, 2024	51.22	51.37	51.11	51.25	51.25	0.22%	27,650
Oct 17, 2024	52.26	52.26	51.07	51.14	51.14	0.20%	25,986
Oct 16, 2024	50.87	51.28	50.87	51.04	51.04	-0.02%	31,111
Oct 15, 2024	51.23	51.31	50.85	51.05	51.05	-0.35%	55,921
Oct 14, 2024	50.92	51.23	50.89	51.23	51.23	1.03%	1,599
Oct 11, 2024	50.54	50.94	50.50	50.71	50.71	0.51%	32,400
Oct 10, 2024	50.51	50.59	50.31	50.46	50.46	-0.34%	25,855
Oct 9, 2024	50.46	50.64	50.43	50.63	50.63	0.57%	27,071
Oct 8, 2024	50.03	50.34	50.03	50.34	50.34	0.72%	32,918
Oct 7, 2024	50.02	50.13	49.90	49.98	49.98	-0.72%	61,772
Oct 4, 2024	50.17	50.35	50.02	50.35	50.35	0.77%	46,420
Oct 3, 2024	50.15	50.37	49.92	49.96	49.96	-0.79%	40,387
Oct 2, 2024	50.35	50.52	50.24	50.36	50.36	-0.03%	37,994
Oct 1, 2024	50.55	50.66	50.26	50.37	50.37	-0.89%	88,079
Sep 30, 2024	50.60	50.82	50.48	50.82	50.82	0.18%	2,196
Sep 27, 2024	50.96	50.96	50.69	50.73	50.73	0.06%	34,993
Sep 26, 2024	50.62	50.90	50.62	50.70	50.70	0.76%	29,677
Sep 25, 2024	50.54	50.55	50.29	50.32	50.32	-0.38%	37,728
Sep 24, 2024	50.35	50.70	50.35	50.51	50.51	-0.24%	27,838
Sep 23, 2024	50.55	50.83	50.55	50.63	50.45	0.12%	50,661
Sep 20, 2024	50.45	50.69	50.38	50.57	50.38	-0.03%	42,119
Sep 19, 2024	50.67	50.81	50.50	50.58	50.40	0.71%	37,290
Sep 18, 2024	50.43	50.61	50.20	50.23	50.04	-0.28%	31,580
Sep 17, 2024	50.62	50.74	50.23	50.37	50.19	-0.44%	40,965
Sep 16, 2024	50.42	50.65	50.33	50.59	50.41	0.40%	58,604
Sep 13, 2024	50.23	50.42	50.17	50.39	50.21	0.56%	38,390
Sep 12, 2024	49.73	50.12	49.73	50.11	49.93	0.76%	24,306
Sep 11, 2024	49.50	49.73	49.06	49.73	49.55	-0.08%	37,624
Sep 10, 2024	49.60	49.77	49.35	49.77	49.59	0.39%	33,170
Sep 9, 2024	49.40	49.67	49.40	49.58	49.40	0.65%	51,786
Sep 6, 2024	49.62	49.66	49.10	49.26	49.08	-0.63%	46,088
Sep 5, 2024	49.95	49.96	49.47	49.57	49.39	-0.42%	33,077
Sep 4, 2024	49.74	49.91	49.71	49.78	49.60	0.12%	30,760
Sep 3, 2024	50.27	50.27	49.72	49.72	49.54	-1.12%	60,011
Aug 30, 2024	50.24	50.29	49.94	50.29	50.10	0.48%	36,597
Aug 29, 2024	50.23	50.38	50.05	50.05	49.87	-0.19%	34,689
Aug 28, 2024	49.98	50.32	49.92	50.14	49.96	0.44%	32,876
Aug 27, 2024	49.80	50.15	49.80	49.92	49.74	0.32%	30,020
Aug 26, 2024	49.90	49.98	49.76	49.76	49.58	-0.50%	52,670
Aug 23, 2024	49.64	50.01	49.53	50.01	49.83	1.30%	29,007
Aug 22, 2024	49.76	49.76	49.31	49.37	49.19	-0.65%	33,517
Aug 21, 2024	49.35	49.69	49.28	49.69	49.51	0.63%	31,136
Aug 20, 2024	49.39	49.39	49.09	49.38	49.20	0.61%	34,376
Aug 19, 2024	48.95	49.20	48.89	49.08	48.90	0.76%	57,977
Aug 16, 2024	48.54	48.92	48.54	48.71	48.53	0.25%	35,048
Aug 15, 2024	48.52	48.68	48.49	48.59	48.41	0.97%	33,897
Aug 14, 2024	47.89	48.17	47.89	48.12	47.94	0.59%	32,694
Aug 13, 2024	47.67	47.85	47.55	47.84	47.66	1.27%	32,122
Aug 12, 2024	47.44	47.50	47.17	47.24	47.07	-0.13%	48,423
Aug 9, 2024	47.16	47.44	47.12	47.30	47.13	-	41,214
Aug 8, 2024	47.15	47.30	47.05	47.30	47.13	1.42%	32,624
Aug 7, 2024	46.99	47.22	46.64	46.64	46.47	0.17%	39,869
Aug 6, 2024	46.62	46.85	46.46	46.56	46.39	0.67%	80,454
Aug 5, 2024	46.10	46.61	46.01	46.25	46.08	-2.71%	11,328
Aug 2, 2024	47.61	47.61	47.25	47.54	47.37	-0.73%	39,695
Aug 1, 2024	48.46	48.73	47.67	47.89	47.72	-1.18%	42,372