ASX:GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.00	31.06	30.96	31.02	31.02	0.65%	50,952
Mar 26, 2026	30.89	30.96	30.82	30.82	30.82	-0.23%	97,730
Mar 25, 2026	30.80	30.95	30.76	30.89	30.89	1.31%	51,564
Mar 24, 2026	30.72	30.76	30.49	30.49	30.49	0.66%	81,779
Mar 23, 2026	31.00	31.00	30.29	30.29	30.29	-2.38%	81,731
Mar 20, 2026	31.30	31.30	31.03	31.03	31.03	-0.64%	68,734
Mar 19, 2026	31.02	31.28	31.02	31.23	31.23	-1.17%	60,134
Mar 18, 2026	31.57	31.66	31.54	31.60	31.60	0.13%	72,317
Mar 17, 2026	31.67	31.69	31.56	31.56	31.56	0.22%	314,805
Mar 16, 2026	31.61	31.61	31.46	31.49	31.49	0.45%	84,407
Mar 13, 2026	31.50	31.50	31.31	31.35	31.35	0.90%	64,911
Mar 12, 2026	31.50	31.50	31.07	31.07	31.07	-1.02%	48,268
Mar 11, 2026	31.43	31.43	31.28	31.39	31.39	0.22%	77,936
Mar 10, 2026	31.01	31.48	31.01	31.32	31.32	0.77%	78,445
Mar 9, 2026	31.59	31.59	31.08	31.08	31.08	-1.61%	78,133
Mar 6, 2026	31.80	31.80	31.50	31.59	31.59	-0.91%	261,142
Mar 5, 2026	32.08	32.11	31.87	31.88	31.88	0.09%	529,264
Mar 4, 2026	32.14	32.14	31.81	31.85	31.85	-0.90%	341,190
Mar 3, 2026	32.70	32.70	32.12	32.14	32.14	0.34%	186,538
Mar 2, 2026	32.07	32.24	32.03	32.03	32.03	0.34%	154,503
Feb 27, 2026	32.01	32.02	31.92	31.92	31.92	-0.28%	184,117
Feb 26, 2026	32.13	32.13	31.98	32.01	32.01	-0.37%	104,535
Feb 25, 2026	32.11	32.13	32.08	32.13	32.13	0.59%	130,183
Feb 24, 2026	31.73	31.99	31.73	31.94	31.94	0.73%	93,271
Feb 23, 2026	31.95	31.95	31.70	31.71	31.71	0.06%	147,963
Feb 20, 2026	31.64	31.69	31.62	31.69	31.69	0.64%	85,444
Feb 19, 2026	31.96	31.96	31.44	31.49	31.49	-0.97%	197,085
Feb 18, 2026	32.06	32.06	31.79	31.80	31.80	-0.28%	60,732
Feb 17, 2026	32.01	32.01	31.86	31.89	31.89	0.35%	81,028
Feb 16, 2026	33.01	33.01	31.71	31.78	31.78	1.47%	86,731
Feb 13, 2026	31.26	31.32	31.26	31.32	31.32	0.90%	65,137
Feb 12, 2026	30.97	31.06	30.96	31.04	31.04	1.04%	88,722
Feb 11, 2026	30.70	30.74	30.69	30.72	30.72	0.89%	96,999
Feb 10, 2026	30.31	30.48	30.31	30.45	30.45	0.46%	100,435
Feb 9, 2026	30.76	30.76	30.26	30.31	30.31	0.43%	90,167
Feb 6, 2026	30.24	30.27	30.17	30.18	30.18	0.30%	115,369
Feb 5, 2026	30.28	30.28	30.07	30.09	30.09	0.67%	90,378
Feb 4, 2026	29.80	29.90	29.80	29.89	29.89	1.49%	47,301
Feb 3, 2026	29.60	29.60	29.44	29.45	29.45	-0.64%	47,038
Feb 2, 2026	29.61	29.75	29.61	29.64	29.64	0.14%	77,709
Jan 30, 2026	29.99	29.99	29.55	29.60	29.60	0.51%	67,783
Jan 29, 2026	29.70	29.70	29.38	29.45	29.45	0.17%	48,609
Jan 28, 2026	29.50	29.62	29.40	29.40	29.40	0.31%	88,342
Jan 27, 2026	29.27	29.31	29.25	29.31	29.31	0.55%	80,126
Jan 23, 2026	29.50	29.50	29.15	29.15	29.15	-0.38%	70,544
Jan 22, 2026	30.00	30.00	29.24	29.26	29.26	0.62%	54,918
Jan 21, 2026	29.23	29.23	28.92	29.08	29.08	-0.55%	40,488
Jan 20, 2026	29.40	29.66	29.21	29.24	29.24	-0.07%	78,037
Jan 19, 2026	29.24	29.39	29.12	29.26	29.26	0.45%	114,869
Jan 16, 2026	29.10	29.13	29.07	29.13	29.13	0.62%	53,464