GLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	54.75	54.75	54.44	54.48	54.48	-0.65%	47,584
Jul 10, 2025	54.66	55.00	54.66	54.84	54.84	-0.07%	44,135
Jul 9, 2025	54.74	54.97	54.65	54.88	54.88	0.33%	38,461
Jul 8, 2025	54.61	54.82	54.55	54.70	54.70	0.09%	36,125
Jul 7, 2025	54.80	55.00	54.48	54.65	54.65	-0.85%	109,965
Jul 3, 2025	54.73	55.14	54.73	55.12	55.12	0.82%	47,138
Jul 2, 2025	54.61	54.76	54.51	54.67	54.67	-0.38%	82,911
Jul 1, 2025	54.77	54.96	54.69	54.88	54.88	0.20%	10,816
Jun 30, 2025	54.46	54.79	54.33	54.77	54.77	1.00%	80,221
Jun 27, 2025	54.13	54.49	53.98	54.23	54.23	0.44%	48,374
Jun 26, 2025	53.99	54.10	53.91	53.99	53.99	0.37%	56,441
Jun 25, 2025	53.91	54.02	53.69	53.79	53.79	-0.44%	40,410
Jun 24, 2025	53.74	54.03	53.74	54.03	54.03	0.02%	32,204
Jun 23, 2025	53.35	54.02	53.35	54.02	53.65	0.92%	76,372
Jun 20, 2025	53.73	53.78	53.33	53.53	53.16	-0.35%	74,442
Jun 18, 2025	54.01	54.01	53.47	53.72	53.35	0.17%	49,337
Jun 17, 2025	53.89	53.92	53.49	53.63	53.26	-0.91%	65,758
Jun 16, 2025	54.13	54.32	53.95	54.12	53.75	0.46%	67,598
Jun 13, 2025	53.90	54.22	53.68	53.87	53.50	-0.92%	57,875
Jun 12, 2025	54.21	54.49	54.02	54.37	54.00	0.50%	42,562
Jun 11, 2025	54.33	54.43	53.99	54.10	53.73	-0.42%	50,727
Jun 10, 2025	54.30	54.33	54.09	54.33	53.95	0.30%	39,577
Jun 9, 2025	54.41	54.41	53.98	54.16	53.79	-0.31%	53,695
Jun 6, 2025	54.37	54.37	54.11	54.33	53.96	0.59%	38,425
Jun 5, 2025	54.13	54.26	53.92	54.01	53.64	-0.15%	49,269
Jun 4, 2025	54.27	54.30	54.03	54.09	53.72	-0.11%	44,539
Jun 3, 2025	53.96	54.22	53.80	54.15	53.78	0.11%	37,534
Jun 2, 2025	53.88	54.14	53.66	54.09	53.72	0.52%	69,067
May 30, 2025	53.81	53.93	53.49	53.81	53.44	0.20%	77,445
May 29, 2025	53.88	53.88	53.33	53.70	53.33	0.26%	46,603
May 28, 2025	53.60	53.81	53.48	53.56	53.19	-0.58%	39,829
May 27, 2025	53.81	53.98	53.58	53.87	53.50	1.11%	126,868
May 23, 2025	52.95	53.40	52.80	53.28	52.91	-0.21%	43,911
May 22, 2025	53.44	53.53	53.06	53.39	53.02	-0.07%	47,612
May 21, 2025	53.71	53.99	53.43	53.43	53.06	-0.98%	33,604
May 20, 2025	53.99	54.04	53.87	53.96	53.59	-0.04%	63,438
May 19, 2025	53.40	54.23	53.40	53.98	53.61	0.62%	67,101
May 16, 2025	53.37	53.65	53.24	53.65	53.28	0.37%	35,673
May 15, 2025	52.68	53.45	52.56	53.45	53.08	1.38%	48,154
May 14, 2025	52.77	52.83	52.57	52.72	52.36	-0.34%	41,427
May 13, 2025	52.80	53.00	52.80	52.90	52.54	0.67%	38,692
May 12, 2025	53.00	53.00	52.24	52.55	52.19	0.19%	79,645
May 9, 2025	52.54	52.54	52.23	52.45	52.09	-0.08%	62,048
May 8, 2025	52.75	52.83	52.33	52.49	52.13	-0.28%	42,109
May 7, 2025	52.56	52.67	52.33	52.64	52.28	0.21%	26,727
May 6, 2025	52.45	52.70	52.31	52.53	52.17	-0.23%	48,684
May 5, 2025	52.65	52.77	52.56	52.65	52.29	-0.08%	50,536
May 2, 2025	52.54	52.77	52.40	52.69	52.33	1.50%	50,822
May 1, 2025	52.13	52.45	51.80	51.91	51.55	-0.35%	35,541
Apr 30, 2025	51.53	52.09	51.14	52.09	51.73	0.44%	79,003