GLOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	53.81	53.93	53.49	53.81	53.81	0.20%	77,445
May 29, 2025	53.88	53.88	53.33	53.70	53.70	0.26%	46,603
May 28, 2025	53.60	53.81	53.48	53.56	53.56	-0.58%	39,829
May 27, 2025	53.81	53.98	53.58	53.87	53.87	1.11%	126,868
May 23, 2025	52.95	53.40	52.80	53.28	53.28	-0.21%	43,911
May 22, 2025	53.44	53.53	53.06	53.39	53.39	-0.07%	47,612
May 21, 2025	53.71	53.99	53.43	53.43	53.43	-0.98%	33,604
May 20, 2025	53.99	54.04	53.87	53.96	53.96	-0.04%	63,438
May 19, 2025	53.40	54.23	53.40	53.98	53.98	0.62%	67,101
May 16, 2025	53.37	53.65	53.24	53.65	53.65	0.37%	35,673
May 15, 2025	52.68	53.45	52.56	53.45	53.45	1.38%	48,154
May 14, 2025	52.77	52.83	52.57	52.72	52.72	-0.34%	41,427
May 13, 2025	52.80	53.00	52.80	52.90	52.90	0.67%	38,692
May 12, 2025	53.00	53.00	52.24	52.55	52.55	0.19%	79,645
May 9, 2025	52.54	52.54	52.23	52.45	52.45	-0.08%	62,048
May 8, 2025	52.75	52.83	52.33	52.49	52.49	-0.28%	42,109
May 7, 2025	52.56	52.67	52.33	52.64	52.64	0.21%	26,727
May 6, 2025	52.45	52.70	52.31	52.53	52.53	-0.23%	48,684
May 5, 2025	52.65	52.77	52.56	52.65	52.65	-0.08%	50,536
May 2, 2025	52.54	52.77	52.40	52.69	52.69	1.50%	50,822
May 1, 2025	52.13	52.45	51.80	51.91	51.91	-0.35%	35,541
Apr 30, 2025	51.53	52.09	51.14	52.09	52.09	0.44%	79,003
Apr 29, 2025	51.59	51.91	51.54	51.86	51.86	0.52%	38,937
Apr 28, 2025	51.34	51.59	51.23	51.59	51.59	0.47%	52,749
Apr 25, 2025	51.20	51.40	50.97	51.35	51.35	0.04%	57,171
Apr 24, 2025	50.71	51.33	50.71	51.33	51.33	0.99%	40,324
Apr 23, 2025	51.39	51.47	50.71	50.83	50.83	0.31%	36,612
Apr 22, 2025	50.00	50.75	50.00	50.67	50.67	2.38%	42,163
Apr 21, 2025	49.95	50.56	49.22	49.49	49.49	-1.61%	76,775
Apr 17, 2025	50.08	50.54	50.01	50.30	50.30	0.46%	52,153
Apr 16, 2025	50.38	50.64	49.68	50.07	50.07	-0.99%	45,790
Apr 15, 2025	50.58	50.88	50.45	50.57	50.57	0.30%	47,020
Apr 14, 2025	50.49	50.68	50.25	50.42	50.42	0.88%	53,487
Apr 11, 2025	49.00	49.98	48.85	49.98	49.98	1.69%	54,486
Apr 10, 2025	49.13	49.35	47.90	49.15	49.15	-1.03%	73,295
Apr 9, 2025	47.19	50.08	46.54	49.66	49.66	5.68%	97,480
Apr 8, 2025	48.62	48.74	46.56	46.99	46.99	-0.21%	81,572
Apr 7, 2025	46.84	50.38	46.30	47.09	47.09	-1.90%	242,702
Apr 4, 2025	49.62	49.73	47.99	48.00	48.00	-5.69%	348,712
Apr 3, 2025	51.15	51.38	50.90	50.90	50.90	-1.97%	58,221
Apr 2, 2025	51.67	51.92	51.66	51.92	51.92	0.33%	40,682
Apr 1, 2025	51.34	51.75	51.31	51.75	51.75	0.45%	38,780
Mar 31, 2025	50.89	51.52	50.89	51.52	51.52	0.43%	71,591
Mar 28, 2025	51.72	51.72	51.23	51.30	51.30	-1.06%	57,555
Mar 27, 2025	51.52	51.90	51.52	51.85	51.85	0.43%	44,759
Mar 26, 2025	51.79	51.86	51.54	51.63	51.63	-0.39%	37,612
Mar 25, 2025	51.74	51.89	51.59	51.83	51.83	0.19%	37,027
Mar 24, 2025	51.56	51.77	51.56	51.73	51.57	0.84%	84,858
Mar 21, 2025	51.05	51.31	51.03	51.30	51.14	-0.13%	48,045
Mar 20, 2025	51.27	51.64	51.27	51.37	51.21	-0.44%	52,031