GLWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.89	14.56	13.54	14.35	14.35	0.77%	1,110,622
Sep 21, 2026	13.81	14.39	13.10	14.24	14.24	11.60%	1,436,337
Sep 18, 2026	13.11	13.37	12.52	12.76	12.76	3.07%	1,412,810
Sep 17, 2026	12.96	13.68	12.31	12.38	12.38	5.09%	1,489,401
Sep 16, 2026	12.25	12.38	11.48	11.78	11.78	0.60%	1,181,920
Sep 15, 2026	11.93	12.29	11.55	11.71	11.71	-	876,354
Sep 14, 2026	13.03	13.76	11.58	11.71	11.71	-27.45%	2,493,243
Sep 11, 2026	15.99	16.58	15.63	16.14	16.14	4.21%	563,070
Sep 10, 2026	15.74	16.56	15.46	15.49	15.49	-6.42%	883,608
Sep 9, 2026	16.59	17.10	16.38	16.55	16.55	2.99%	1,226,327
Sep 8, 2026	14.83	16.78	14.79	16.07	16.07	14.89%	1,436,756
Sep 4, 2026	12.90	14.04	12.74	13.99	13.99	11.33%	721,817
Sep 3, 2026	12.17	12.60	11.42	12.56	12.56	2.46%	469,885
Sep 2, 2026	12.19	12.83	12.06	12.26	12.26	-1.73%	379,584
Sep 1, 2026	12.25	12.78	12.14	12.48	12.48	-4.49%	465,080
Aug 31, 2026	12.86	13.11	12.65	13.06	13.06	0.29%	210,970
Aug 28, 2026	13.33	13.74	12.92	13.03	13.03	-5.19%	387,920
Aug 27, 2026	14.07	14.62	13.20	13.74	13.74	-	644,567
Aug 26, 2026	12.80	13.80	12.80	13.74	13.74	6.93%	494,735
Aug 25, 2026	13.47	13.54	12.68	12.85	12.85	2.55%	418,880
Aug 24, 2026	12.60	12.67	11.86	12.53	12.53	-5.93%	540,699
Aug 21, 2026	14.00	14.29	13.00	13.32	13.32	-1.91%	535,587
Aug 20, 2026	13.72	14.08	13.25	13.58	13.58	-1.88%	511,302
Aug 19, 2026	15.33	15.50	13.47	13.84	13.84	-9.19%	1,687,131
Aug 18, 2026	15.60	16.91	14.83	15.24	15.24	-15.52%	1,349,930
Aug 17, 2026	17.19	18.73	16.67	18.04	18.04	8.67%	1,746,216
Aug 14, 2026	15.60	16.90	15.12	16.60	16.60	9.35%	3,255,015
Aug 13, 2026	16.68	17.05	15.04	15.18	15.18	-10.39%	1,030,350
Aug 12, 2026	17.13	17.41	16.30	16.94	16.94	10.14%	1,211,552
Aug 11, 2026	15.36	15.85	15.19	15.38	15.38	1.72%	539,873
Aug 10, 2026	17.25	17.30	15.09	15.12	15.12	-9.68%	1,289,847
Aug 7, 2026	16.19	17.59	15.86	16.74	16.74	10.71%	2,748,830
Aug 6, 2026	14.20	16.47	13.85	15.12	15.12	1.07%	1,607,500
Aug 5, 2026	14.94	16.19	14.79	14.96	14.96	-4.65%	1,194,534
Aug 4, 2026	14.79	16.10	14.01	15.69	15.69	18.06%	3,474,441
Aug 3, 2026	11.20	13.50	10.96	13.29	13.29	12.15%	1,496,469
Jul 31, 2026	12.78	13.21	11.84	11.85	11.85	4.13%	1,794,797
Jul 30, 2026	10.60	11.47	10.51	11.38	11.38	17.93%	2,666,246
Jul 29, 2026	9.93	10.66	9.38	9.65	9.65	-2.53%	2,828,381
Jul 28, 2026	9.23	9.94	7.82	9.90	9.90	-24.37%	8,470,736
Jul 27, 2026	13.66	14.07	11.79	13.09	13.09	-4.66%	1,022,378
Jul 24, 2026	15.37	15.85	13.58	13.73	13.73	-11.87%	1,311,338
Jul 23, 2026	14.84	16.57	14.84	15.58	15.58	2.23%	1,100,465
Jul 22, 2026	15.60	16.79	15.22	15.24	15.24	-10.41%	1,048,945
Jul 21, 2026	16.81	17.40	15.85	17.01	17.01	12.57%	1,521,671
Jul 20, 2026	16.00	16.64	15.06	15.11	15.11	-2.52%	828,407
Jul 17, 2026	14.63	16.22	13.89	15.50	15.50	-4.67%	1,533,844
Jul 16, 2026	18.19	18.21	15.35	16.26	16.26	-18.25%	1,456,209
Jul 15, 2026	23.16	23.17	18.10	19.89	19.89	-14.27%	1,678,846
Jul 14, 2026	24.56	24.98	22.83	23.20	23.20	4.22%	1,286,561