GLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	30.51	30.65	30.51	30.62	30.62	0.80%	6,270
Nov 25, 2025	30.07	30.39	30.07	30.37	30.37	1.01%	28,564
Nov 24, 2025	29.98	30.09	29.98	30.07	30.07	0.97%	19,114
Nov 21, 2025	29.68	29.88	29.68	29.78	29.78	1.20%	38,645
Nov 20, 2025	29.57	29.70	29.42	29.42	29.42	-1.37%	27,541
Nov 19, 2025	29.83	29.84	29.83	29.83	29.83	-0.13%	18,267
Nov 18, 2025	29.76	30.02	29.76	29.87	29.87	-0.55%	90,711
Nov 17, 2025	30.39	30.39	29.96	30.04	30.04	-1.05%	28,111
Nov 14, 2025	30.30	30.52	30.30	30.36	30.36	-0.13%	26,059
Nov 13, 2025	30.56	30.57	30.40	30.40	30.40	-1.58%	52,048
Nov 12, 2025	30.86	30.89	30.84	30.89	30.89	0.28%	4,912
Nov 11, 2025	30.71	30.80	30.67	30.80	30.80	0.39%	12,420
Nov 10, 2025	30.50	30.68	30.50	30.68	30.68	1.29%	4,999
Nov 7, 2025	30.02	30.29	29.98	30.29	30.29	0.15%	10,061
Nov 6, 2025	30.53	30.53	30.22	30.24	30.24	-0.95%	19,967
Nov 5, 2025	30.60	30.60	30.53	30.53	30.53	0.60%	681
Nov 4, 2025	30.53	30.53	30.35	30.35	30.35	-1.19%	25,830
Nov 3, 2025	30.86	30.86	30.56	30.72	30.72	0.07%	5,712
Oct 31, 2025	30.70	30.74	30.67	30.70	30.70	0.21%	38,054
Oct 30, 2025	30.81	30.82	30.63	30.63	30.63	-0.81%	15,007
Oct 29, 2025	30.97	31.04	30.88	30.88	30.88	-0.39%	67,013
Oct 28, 2025	31.01	31.06	31.00	31.00	31.00	-0.10%	19,498
Oct 27, 2025	30.95	31.04	30.94	31.03	31.03	1.06%	16,201
Oct 24, 2025	30.72	30.77	30.71	30.71	30.71	0.65%	15,939
Oct 23, 2025	30.40	30.56	30.40	30.51	30.51	0.47%	32,198
Oct 22, 2025	30.48	30.51	30.22	30.37	30.37	-0.47%	29,415
Oct 21, 2025	30.51	30.58	30.50	30.51	30.51	-0.17%	67,520
Oct 20, 2025	30.48	30.56	30.48	30.56	30.56	1.02%	590
Oct 17, 2025	30.10	30.25	30.10	30.25	30.25	0.45%	2,815
Oct 16, 2025	30.38	30.43	30.07	30.12	30.12	-0.39%	36,513
Oct 15, 2025	30.35	30.35	30.09	30.24	30.24	0.71%	50,514
Oct 14, 2025	29.89	30.14	29.88	30.02	30.02	0.05%	6,818
Oct 13, 2025	29.93	30.06	29.93	30.01	30.01	1.48%	60,834
Oct 10, 2025	29.95	29.97	29.57	29.57	29.57	-2.51%	21,769
Oct 9, 2025	30.40	30.40	30.30	30.33	30.33	-0.59%	29,185
Oct 8, 2025	30.49	30.52	30.48	30.51	30.47	0.47%	6,898
Oct 7, 2025	30.48	30.48	30.37	30.37	30.33	-0.60%	2,608
Oct 6, 2025	30.53	30.58	30.48	30.55	30.51	0.41%	15,049
Oct 3, 2025	30.47	30.47	30.39	30.43	30.39	0.31%	10,840
Oct 2, 2025	30.33	30.33	30.33	30.33	30.29	0.09%	55
Oct 1, 2025	30.31	30.32	30.30	30.30	30.26	0.52%	840
Sep 30, 2025	30.07	30.15	30.00	30.15	30.11	0.36%	1,836
Sep 29, 2025	30.07	30.07	30.04	30.04	30.00	0.43%	824
Sep 26, 2025	29.81	29.91	29.81	29.91	29.87	0.52%	425
Sep 25, 2025	29.77	29.77	29.73	29.75	29.71	-0.60%	14,700
Sep 24, 2025	29.89	29.93	29.89	29.93	29.89	-0.35%	155
Sep 23, 2025	30.15	30.15	30.04	30.04	30.00	-0.36%	479
Sep 22, 2025	30.06	30.16	30.06	30.15	30.11	0.33%	3,516
Sep 19, 2025	30.02	30.05	30.02	30.05	30.01	0.16%	3,102
Sep 18, 2025	30.01	30.01	30.00	30.00	29.96	0.40%	498