GLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	29.29	29.29	29.15	29.15	29.15	0.13%	141
Sep 4, 2025	28.94	29.12	28.94	29.12	29.12	0.61%	776
Sep 3, 2025	28.93	28.94	28.86	28.94	28.94	0.35%	916
Sep 2, 2025	28.67	28.85	28.67	28.84	28.84	-0.49%	2,289
Aug 29, 2025	28.96	29.00	28.96	28.98	28.98	-0.56%	5,286
Aug 28, 2025	29.08	29.15	29.08	29.15	29.15	0.31%	356
Aug 27, 2025	29.05	29.05	29.05	29.05	29.05	0.05%	82
Aug 26, 2025	29.00	29.05	29.00	29.04	29.04	0.14%	1,079
Aug 25, 2025	29.09	29.09	29.00	29.00	29.00	-0.59%	1,163
Aug 22, 2025	29.21	29.22	29.17	29.17	29.17	1.48%	3,323
Aug 21, 2025	28.72	28.79	28.70	28.74	28.74	-0.44%	15,178
Aug 20, 2025	28.87	28.87	28.87	28.87	28.87	-0.07%	212
Aug 19, 2025	28.89	28.89	28.89	28.89	28.89	-0.47%	212
Aug 18, 2025	29.01	29.03	29.01	29.03	29.03	-	761
Aug 15, 2025	29.03	29.03	29.03	29.03	29.03	0.05%	295
Aug 14, 2025	28.91	29.01	28.91	29.01	29.01	-0.23%	3,249
Aug 13, 2025	29.06	29.08	29.06	29.08	29.08	0.64%	210
Aug 12, 2025	28.82	28.89	28.78	28.89	28.89	1.20%	900
Aug 11, 2025	28.58	28.58	28.55	28.55	28.55	-0.22%	380
Aug 8, 2025	28.61	28.61	28.61	28.61	28.61	0.53%	53
Aug 7, 2025	28.46	28.46	28.42	28.46	28.46	-0.11%	594
Aug 6, 2025	28.39	28.49	28.39	28.49	28.49	0.59%	1,798
Aug 5, 2025	28.32	28.32	28.32	28.32	28.32	-0.30%	959
Aug 4, 2025	28.27	28.41	28.27	28.41	28.41	1.41%	959
Aug 1, 2025	28.02	28.09	27.98	28.01	28.01	-0.95%	1,523
Jul 31, 2025	28.52	28.56	28.28	28.28	28.28	-0.76%	6,104
Jul 30, 2025	28.59	28.60	28.47	28.50	28.50	-0.25%	658
Jul 29, 2025	28.66	28.66	28.57	28.57	28.57	-0.19%	1,096
Jul 28, 2025	28.62	28.62	28.62	28.62	28.62	-0.52%	2
Jul 25, 2025	28.77	28.77	28.77	28.77	28.77	0.07%	21
Jul 24, 2025	28.81	28.84	28.75	28.75	28.75	-0.20%	10,829
Jul 23, 2025	28.76	28.81	28.76	28.81	28.81	0.99%	263
Jul 22, 2025	28.47	28.53	28.47	28.53	28.53	0.44%	203
Jul 21, 2025	28.54	28.54	28.40	28.40	28.40	0.33%	8,135
Jul 18, 2025	28.31	28.31	28.31	28.31	28.31	-0.16%	1
Jul 17, 2025	28.35	28.35	28.35	28.35	28.35	0.48%	2
Jul 16, 2025	28.22	28.22	28.22	28.22	28.22	0.57%	39
Jul 15, 2025	28.25	28.25	28.06	28.06	28.06	-0.70%	124
Jul 14, 2025	28.26	28.26	28.26	28.26	28.26	0.36%	67
Jul 11, 2025	28.16	28.16	28.16	28.16	28.16	-0.67%	64
Jul 10, 2025	28.35	28.35	28.35	28.35	28.35	-0.23%	73
Jul 9, 2025	28.42	28.42	28.42	28.42	28.32	0.34%	551
Jul 8, 2025	28.31	28.32	28.31	28.32	28.22	0.25%	551
Jul 7, 2025	28.42	28.42	28.25	28.25	28.15	-1.07%	1,117
Jul 3, 2025	28.54	28.56	28.54	28.56	28.45	0.65%	25,673
Jul 2, 2025	28.25	28.37	28.24	28.37	28.27	0.23%	5,899
Jul 1, 2025	28.31	28.31	28.31	28.31	28.21	-0.03%	287
Jun 30, 2025	28.26	28.32	28.22	28.32	28.22	0.51%	964
Jun 27, 2025	28.22	28.22	28.17	28.17	28.07	0.33%	513
Jun 26, 2025	27.97	28.08	27.97	28.08	27.98	0.85%	1,407