GLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.22	28.22	28.17	28.17	28.17	0.33%	513
Jun 26, 2025	27.97	28.08	27.97	28.08	28.08	0.85%	1,407
Jun 25, 2025	27.85	27.85	27.84	27.84	27.84	-0.25%	204
Jun 24, 2025	27.91	27.91	27.91	27.91	27.91	1.46%	4
Jun 23, 2025	27.51	27.51	27.51	27.51	27.51	1.02%	90
Jun 20, 2025	27.40	27.40	27.23	27.23	27.23	-0.43%	102
Jun 18, 2025	27.47	27.47	27.35	27.35	27.35	0.11%	207
Jun 17, 2025	27.51	27.51	27.32	27.32	27.32	-1.23%	576
Jun 16, 2025	27.66	27.66	27.66	27.66	27.66	1.06%	23
Jun 13, 2025	27.37	27.37	27.37	27.37	27.37	-1.33%	61
Jun 12, 2025	27.72	27.74	27.72	27.74	27.74	0.50%	481
Jun 11, 2025	27.71	27.74	27.60	27.60	27.60	-0.14%	1,068
Jun 10, 2025	27.55	27.64	27.55	27.64	27.64	0.51%	1,054
Jun 9, 2025	27.56	27.56	27.50	27.50	27.50	0.06%	420
Jun 6, 2025	27.50	27.50	27.49	27.49	27.49	0.92%	132
Jun 5, 2025	27.33	27.46	27.20	27.24	27.24	-0.44%	3,132
Jun 4, 2025	27.42	27.42	27.36	27.36	27.36	0.27%	1,247
Jun 3, 2025	27.24	27.34	27.24	27.28	27.28	0.13%	5,864
Jun 2, 2025	27.07	27.25	27.07	27.25	27.25	0.51%	5,099
May 30, 2025	27.06	27.11	26.87	27.11	27.11	0.21%	4,740
May 29, 2025	27.04	27.10	27.01	27.05	27.05	0.26%	14,228
May 28, 2025	27.07	27.07	26.98	26.98	26.98	-0.81%	104
May 27, 2025	27.03	27.20	27.03	27.20	27.20	1.87%	4,051
May 23, 2025	26.78	26.78	26.70	26.70	26.70	-0.28%	329
May 22, 2025	26.80	26.91	26.78	26.78	26.78	-0.19%	543
May 21, 2025	26.83	26.83	26.83	26.83	26.83	-1.35%	191
May 20, 2025	24.48	27.19	24.48	27.19	27.19	-0.03%	1,384
May 19, 2025	27.08	27.20	27.08	27.20	27.20	0.19%	1,297
May 16, 2025	27.00	27.15	27.00	27.15	27.15	0.70%	164
May 15, 2025	28.73	28.73	26.77	26.96	26.96	0.59%	1,501
May 14, 2025	26.80	26.80	26.80	26.80	26.80	-0.32%	1
May 13, 2025	26.89	26.89	26.89	26.89	26.89	0.33%	1
May 12, 2025	26.80	26.80	26.80	26.80	26.80	2.26%	76
May 9, 2025	26.24	26.24	26.21	26.21	26.21	-0.04%	375
May 8, 2025	26.22	26.22	26.22	26.22	26.22	0.31%	2
May 7, 2025	26.07	26.19	26.07	26.14	26.14	0.07%	478
May 6, 2025	26.12	26.12	26.12	26.12	26.12	-0.64%	4
May 5, 2025	26.24	26.34	26.24	26.29	26.29	-0.13%	674
May 2, 2025	26.28	26.32	26.26	26.32	26.32	1.79%	913
May 1, 2025	26.04	26.06	25.86	25.86	25.86	-0.34%	306
Apr 30, 2025	25.95	25.95	25.95	25.95	25.95	0.19%	53
Apr 29, 2025	25.90	25.90	25.89	25.90	25.90	0.54%	13,064
Apr 28, 2025	25.58	25.76	25.58	25.76	25.76	0.46%	222,565
Apr 25, 2025	25.64	25.64	25.64	25.64	25.64	0.19%	3
Apr 24, 2025	25.33	25.59	25.32	25.59	25.59	2.00%	551
Apr 23, 2025	25.11	25.11	25.09	25.09	25.09	1.27%	597
Apr 22, 2025	24.78	24.78	24.78	24.78	24.78	2.26%	118
Apr 21, 2025	24.49	24.49	24.11	24.23	24.23	-1.58%	869
Apr 17, 2025	24.62	24.62	24.62	24.62	24.62	0.45%	43
Apr 16, 2025	24.39	24.50	24.33	24.50	24.50	-1.66%	8,353