GLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	30.89	30.89	30.74	30.76	30.55	-0.40%	9,134
Dec 5, 2025	30.96	30.99	30.88	30.88	30.67	0.37%	6,442
Dec 4, 2025	30.79	30.80	30.77	30.77	30.56	0.04%	3,177
Dec 3, 2025	30.65	30.78	30.65	30.76	30.55	0.46%	2,050
Dec 2, 2025	30.70	30.70	30.59	30.62	30.40	0.18%	15,290
Dec 1, 2025	30.67	30.67	30.56	30.56	30.35	-0.59%	557
Nov 28, 2025	30.64	30.74	30.64	30.74	30.53	0.41%	4,514
Nov 26, 2025	30.51	30.65	30.51	30.62	30.41	0.80%	6,270
Nov 25, 2025	30.07	30.39	30.07	30.37	30.16	1.01%	28,564
Nov 24, 2025	29.98	30.09	29.98	30.07	29.86	0.97%	19,114
Nov 21, 2025	29.68	29.88	29.68	29.78	29.57	1.20%	38,645
Nov 20, 2025	29.57	29.70	29.42	29.42	29.22	-1.37%	27,541
Nov 19, 2025	29.83	29.84	29.83	29.83	29.63	-0.13%	18,267
Nov 18, 2025	29.76	30.02	29.76	29.87	29.66	-0.55%	90,711