GLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	34.18	34.18	33.86	33.86	33.86	-0.58%	5,462
Jul 17, 2026	34.16	34.19	34.05	34.06	34.06	-0.71%	9,775
Jul 16, 2026	34.41	34.41	34.20	34.30	34.30	-0.39%	42,089
Jul 15, 2026	34.49	34.49	34.28	34.44	34.44	0.14%	7,970
Jul 14, 2026	34.44	34.46	34.38	34.39	34.39	0.35%	7,339
Jul 13, 2026	34.40	34.40	34.23	34.27	34.27	-0.90%	13,243
Jul 10, 2026	34.56	34.63	34.34	34.58	34.58	0.19%	15,949
Jul 9, 2026	34.46	34.54	34.46	34.51	34.51	0.86%	3,639
Jul 8, 2026	34.33	34.37	34.13	34.36	34.22	-0.63%	38,978
Jul 7, 2026	34.82	34.82	34.53	34.58	34.44	-0.77%	7,685
Jul 6, 2026	34.84	34.89	34.76	34.85	34.70	0.75%	6,849
Jul 2, 2026	34.84	34.86	34.41	34.59	34.45	0.31%	13,665
Jul 1, 2026	34.38	34.66	34.38	34.48	34.34	-0.46%	22,105
Jun 30, 2026	34.48	34.67	34.48	34.64	34.50	0.58%	8,271
Jun 29, 2026	34.28	34.44	34.27	34.44	34.30	0.80%	52,617
Jun 26, 2026	34.26	34.26	34.16	34.17	34.02	0.10%	538
Jun 25, 2026	34.05	34.33	34.05	34.13	33.99	0.64%	2,388
Jun 24, 2026	34.04	34.12	33.92	33.92	33.78	-0.09%	2,565
Jun 23, 2026	33.98	34.15	33.94	33.95	33.81	-1.50%	3,498
Jun 22, 2026	34.37	34.50	34.37	34.47	34.32	0.05%	1,932
Jun 18, 2026	34.41	34.49	34.35	34.45	34.31	1.08%	12,879
Jun 17, 2026	34.59	34.63	34.08	34.08	33.94	-0.98%	5,885
Jun 16, 2026	34.53	34.67	34.42	34.42	34.28	-0.46%	4,167
Jun 15, 2026	34.65	34.68	34.58	34.58	34.43	1.30%	18,399
Jun 12, 2026	33.98	34.19	33.93	34.13	33.99	0.50%	38,554
Jun 11, 2026	33.50	33.96	33.36	33.96	33.82	2.46%	2,594
Jun 10, 2026	33.64	33.66	33.15	33.15	33.01	-1.32%	2,790
Jun 9, 2026	33.95	33.95	33.16	33.59	33.45	0.08%	6,732
Jun 8, 2026	33.68	33.76	33.57	33.57	33.43	0.44%	6,599
Jun 5, 2026	34.17	34.17	33.42	33.42	33.28	-2.72%	5,930
Jun 4, 2026	34.19	34.39	34.19	34.35	34.21	0.53%	6,999
Jun 3, 2026	34.21	34.24	34.17	34.17	34.03	-0.73%	4,756
Jun 2, 2026	34.36	34.42	34.26	34.42	34.28	0.26%	13,624
Jun 1, 2026	34.18	34.41	34.16	34.33	34.19	0.27%	12,781
May 29, 2026	34.36	34.36	34.23	34.24	34.10	0.29%	4,186
May 28, 2026	33.91	34.19	33.90	34.14	34.00	0.41%	2,772
May 27, 2026	34.03	34.05	33.95	34.00	33.86	-0.07%	7,953
May 26, 2026	34.09	34.09	33.96	34.03	33.89	1.11%	11,609
May 22, 2026	33.69	33.75	33.63	33.65	33.51	0.33%	16,601
May 21, 2026	33.33	33.60	33.26	33.54	33.40	0.49%	7,523
May 20, 2026	33.17	33.40	33.16	33.38	33.24	1.48%	15,899
May 19, 2026	32.97	33.06	32.86	32.89	32.76	-0.64%	11,695
May 18, 2026	33.02	33.12	32.94	33.10	32.97	0.25%	9,379
May 15, 2026	33.09	33.18	33.02	33.02	32.88	-1.51%	9,297
May 14, 2026	33.59	33.63	33.52	33.53	33.39	0.44%	7,954
May 13, 2026	33.13	33.38	33.13	33.38	33.24	0.43%	10,222
May 12, 2026	33.10	33.24	33.10	33.24	33.10	-0.46%	996
May 11, 2026	33.45	33.45	33.36	33.39	33.25	-0.02%	8,738
May 8, 2026	33.32	33.41	33.30	33.40	33.26	0.91%	35,991
May 7, 2026	33.52	33.52	33.05	33.10	32.96	-0.89%	2,210