GLOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	33.95	33.95	33.16	33.59	33.59	0.08%	6,732
Jun 8, 2026	33.68	33.76	33.57	33.57	33.57	0.44%	6,599
Jun 5, 2026	34.17	34.17	33.42	33.42	33.42	-2.72%	5,930
Jun 4, 2026	34.19	34.39	34.19	34.35	34.35	0.53%	6,999
Jun 3, 2026	34.21	34.24	34.17	34.17	34.17	-0.73%	4,756
Jun 2, 2026	34.36	34.42	34.26	34.42	34.42	0.26%	13,624
Jun 1, 2026	34.18	34.41	34.16	34.33	34.33	0.27%	12,781
May 29, 2026	34.36	34.36	34.23	34.24	34.24	0.29%	4,186
May 28, 2026	33.91	34.19	33.90	34.14	34.14	0.41%	2,772
May 27, 2026	34.03	34.05	33.95	34.00	34.00	-0.07%	7,953
May 26, 2026	34.09	34.09	33.96	34.03	34.03	1.11%	11,609
May 22, 2026	33.69	33.75	33.63	33.65	33.65	0.33%	16,601
May 21, 2026	33.33	33.60	33.26	33.54	33.54	0.49%	7,523
May 20, 2026	33.17	33.40	33.16	33.38	33.38	1.48%	15,899
May 19, 2026	32.97	33.06	32.86	32.89	32.89	-0.64%	11,695
May 18, 2026	33.02	33.12	32.94	33.10	33.10	0.25%	9,379
May 15, 2026	33.09	33.18	33.02	33.02	33.02	-1.51%	9,297
May 14, 2026	33.59	33.63	33.52	33.53	33.53	0.44%	7,954
May 13, 2026	33.13	33.38	33.13	33.38	33.38	0.43%	10,222
May 12, 2026	33.10	33.24	33.10	33.24	33.24	-0.46%	996
May 11, 2026	33.45	33.45	33.36	33.39	33.39	-0.02%	8,738
May 8, 2026	33.32	33.41	33.30	33.40	33.40	0.91%	35,991
May 7, 2026	33.52	33.52	33.05	33.10	33.10	-0.89%	2,210
May 6, 2026	33.10	33.40	33.10	33.40	33.40	1.79%	46,221
May 5, 2026	32.81	32.86	32.71	32.81	32.81	1.06%	30,333
May 4, 2026	32.50	32.71	32.47	32.47	32.46	-0.70%	1,997
May 1, 2026	32.75	32.88	32.69	32.69	32.69	0.12%	7,082
Apr 30, 2026	32.67	32.67	32.66	32.66	32.66	1.56%	764
Apr 29, 2026	32.35	32.35	32.15	32.15	32.15	-0.39%	601
Apr 28, 2026	32.37	32.37	32.26	32.28	32.28	-0.57%	2,409
Apr 27, 2026	32.55	32.55	32.44	32.47	32.46	-0.04%	2,941
Apr 24, 2026	32.56	32.56	32.36	32.48	32.48	0.49%	3,904
Apr 23, 2026	32.44	32.46	32.09	32.32	32.32	-0.61%	2,818
Apr 22, 2026	32.51	32.51	32.43	32.51	32.51	0.67%	1,969
Apr 21, 2026	32.70	32.70	32.30	32.30	32.30	-1.03%	1,515
Apr 20, 2026	32.64	32.66	32.63	32.63	32.63	-0.21%	3,309
Apr 17, 2026	32.69	32.84	32.69	32.70	32.70	1.28%	38,433
Apr 16, 2026	32.31	32.31	32.23	32.29	32.29	0.26%	4,447
Apr 15, 2026	32.11	32.23	32.09	32.20	32.20	0.38%	5,835
Apr 14, 2026	32.07	32.08	32.07	32.08	32.08	1.07%	199
Apr 13, 2026	31.38	31.74	31.38	31.74	31.74	1.02%	1,009
Apr 10, 2026	31.59	31.59	31.42	31.42	31.42	-0.27%	1,935
Apr 9, 2026	31.34	31.58	31.26	31.51	31.51	0.20%	1,146
Apr 8, 2026	31.57	31.57	31.34	31.47	31.44	3.02%	14,357
Apr 7, 2026	30.37	30.55	30.29	30.55	30.52	0.01%	9,544
Apr 6, 2026	30.52	30.56	30.46	30.55	30.52	0.44%	7,080
Apr 2, 2026	30.00	30.51	29.94	30.41	30.39	-0.10%	12,772
Apr 1, 2026	30.39	30.55	30.39	30.45	30.42	0.88%	22,203
Mar 31, 2026	29.76	30.18	29.63	30.18	30.15	2.77%	12,823
Mar 30, 2026	29.50	29.55	29.27	29.37	29.34	-0.12%	3,451