GLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	31.96	32.19	31.86	32.18	32.18	0.84%	11,914
Feb 19, 2026	32.00	32.00	31.79	31.91	31.91	-0.28%	21,927
Feb 18, 2026	31.88	32.10	31.88	32.00	32.00	0.44%	34,606
Feb 17, 2026	31.88	31.95	31.63	31.86	31.86	-0.16%	8,301
Feb 13, 2026	31.66	32.04	31.66	31.91	31.91	0.36%	16,607
Feb 12, 2026	32.30	32.30	31.79	31.79	31.79	-1.25%	5,950
Feb 11, 2026	32.22	32.22	32.01	32.19	32.19	0.37%	13,324
Feb 10, 2026	32.16	32.23	32.07	32.07	32.07	-0.10%	9,465
Feb 9, 2026	31.91	32.13	31.91	32.11	32.11	0.53%	6,446
Feb 6, 2026	31.63	31.95	31.61	31.94	31.94	2.14%	14,852
Feb 5, 2026	31.40	31.54	31.22	31.27	31.27	-1.07%	24,075
Feb 4, 2026	31.78	31.82	31.47	31.61	31.61	-0.29%	25,991
Feb 3, 2026	31.78	31.94	31.68	31.70	31.70	-0.49%	20,623
Feb 2, 2026	31.63	31.91	31.63	31.86	31.85	0.56%	41,208
Jan 30, 2026	31.86	31.86	31.63	31.68	31.68	-0.76%	2,971
Jan 29, 2026	32.00	32.00	31.63	31.92	31.92	0.14%	6,432
Jan 28, 2026	32.04	32.04	31.85	31.87	31.87	-0.14%	6,951
Jan 27, 2026	31.87	31.92	31.87	31.92	31.92	0.57%	1,296
Jan 26, 2026	31.78	31.78	31.74	31.74	31.74	0.37%	1,262
Jan 23, 2026	31.51	31.62	31.51	31.62	31.62	-0.07%	10,041
Jan 22, 2026	31.66	31.73	31.62	31.64	31.64	0.59%	59,838
Jan 21, 2026	31.31	31.55	31.22	31.46	31.46	1.26%	4,527
Jan 20, 2026	31.23	31.32	31.07	31.07	31.07	-1.53%	5,219
Jan 16, 2026	31.51	31.60	31.51	31.55	31.55	-0.11%	59,295
Jan 15, 2026	31.65	31.71	31.58	31.58	31.58	0.24%	2,145
Jan 14, 2026	31.48	31.52	31.38	31.51	31.51	0.04%	8,305
Jan 13, 2026	31.60	31.60	31.46	31.50	31.50	-0.54%	4,369
Jan 12, 2026	31.57	31.68	31.57	31.67	31.67	0.26%	9,969
Jan 9, 2026	31.55	31.60	31.51	31.59	31.59	0.65%	7,365
Jan 8, 2026	31.38	31.45	31.36	31.38	31.38	0.01%	19,326
Jan 7, 2026	31.48	31.50	31.38	31.38	31.38	-0.40%	17,820
Jan 6, 2026	31.41	31.52	31.38	31.51	31.50	0.78%	22,080
Jan 5, 2026	31.15	31.30	31.15	31.26	31.26	0.82%	1,075
Jan 2, 2026	31.04	31.04	30.93	31.01	31.01	0.56%	3,631
Dec 31, 2025	31.07	31.07	30.84	30.84	30.84	-0.64%	10,809
Dec 30, 2025	31.08	31.08	31.04	31.04	31.04	-0.22%	2,530
Dec 29, 2025	31.16	31.16	31.07	31.10	31.06	-0.31%	4,147
Dec 26, 2025	31.19	31.20	31.16	31.20	31.15	0.09%	44,036
Dec 24, 2025	31.10	31.17	31.10	31.17	31.12	0.37%	350
Dec 23, 2025	31.02	31.07	30.97	31.06	31.01	0.32%	15,608
Dec 22, 2025	30.93	30.98	30.92	30.96	30.91	0.58%	5,688
Dec 19, 2025	30.79	30.84	30.77	30.78	30.73	0.71%	2,756
Dec 18, 2025	30.67	30.73	30.56	30.56	30.51	0.62%	7,360
Dec 17, 2025	30.53	30.53	30.37	30.37	30.33	-0.82%	8,325
Dec 16, 2025	30.69	30.71	30.52	30.62	30.58	-0.43%	7,534
Dec 15, 2025	30.88	30.88	30.70	30.75	30.71	0.12%	9,496
Dec 12, 2025	31.01	31.01	30.65	30.72	30.67	-0.76%	70,208
Dec 11, 2025	30.85	30.97	30.85	30.95	30.90	-0.21%	4,548
Dec 10, 2025	30.80	31.08	30.75	31.02	30.80	0.93%	4,352
Dec 9, 2025	30.79	30.89	30.73	30.73	30.52	-0.09%	7,277