GLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	35.53	35.53	35.30	35.32	35.32	-0.40%	3,799
Aug 27, 2026	35.54	35.54	35.35	35.46	35.46	0.19%	4,351
Aug 26, 2026	35.41	35.45	35.39	35.40	35.40	-0.18%	10,481
Aug 25, 2026	35.38	35.46	35.37	35.46	35.46	0.63%	5,174
Aug 24, 2026	35.20	35.27	35.20	35.24	35.24	-0.26%	1,720
Aug 21, 2026	35.29	35.36	35.29	35.33	35.33	0.71%	2,199
Aug 20, 2026	35.17	35.21	35.08	35.08	35.08	-0.64%	2,597
Aug 19, 2026	35.35	35.41	35.29	35.30	35.30	0.57%	7,344
Aug 18, 2026	35.35	35.35	35.10	35.10	35.10	-0.85%	14,817
Aug 17, 2026	35.54	35.56	35.41	35.41	35.40	-0.24%	5,106
Aug 14, 2026	35.52	35.52	35.46	35.49	35.49	-0.19%	7,498
Aug 13, 2026	35.47	35.58	35.47	35.56	35.56	0.56%	15,416
Aug 12, 2026	35.36	35.37	35.28	35.36	35.36	0.41%	5,658
Aug 11, 2026	35.33	35.35	35.22	35.22	35.22	-0.02%	46,917
Aug 10, 2026	35.34	35.34	35.22	35.22	35.22	-0.14%	5,525
Aug 7, 2026	35.20	35.27	35.18	35.27	35.27	0.86%	8,159
Aug 6, 2026	35.09	35.09	34.96	34.97	34.97	-0.31%	10,923
Aug 5, 2026	35.26	35.26	35.06	35.08	35.08	-0.11%	7,286
Aug 4, 2026	34.81	35.13	34.79	35.12	35.12	1.90%	33,116
Aug 3, 2026	34.37	34.46	34.32	34.46	34.46	0.91%	8,867
Jul 31, 2026	34.27	34.27	33.93	34.15	34.15	-0.18%	6,713
Jul 30, 2026	34.01	34.21	33.92	34.21	34.21	1.70%	2,041
Jul 29, 2026	33.85	34.06	33.64	33.64	33.64	-1.30%	17,980
Jul 28, 2026	33.92	34.13	33.92	34.08	34.08	0.25%	3,279
Jul 27, 2026	34.02	34.02	33.88	34.00	34.00	0.26%	2,438
Jul 24, 2026	33.88	34.11	33.87	33.91	33.91	-	3,666
Jul 23, 2026	33.95	33.96	33.83	33.91	33.91	-0.94%	9,549
Jul 22, 2026	34.26	34.30	34.22	34.23	34.23	-0.07%	5,268
Jul 21, 2026	34.06	34.27	34.06	34.26	34.26	1.17%	5,666
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