ASX:GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	29.02	29.02	28.94	28.95	28.95	1.05%	59,081
Jan 14, 2026	28.79	28.80	28.65	28.65	28.65	-0.31%	71,332
Jan 13, 2026	28.67	28.83	28.67	28.74	28.74	-	41,627
Jan 12, 2026	28.82	28.82	28.72	28.74	28.74	0.21%	63,832
Jan 9, 2026	28.72	28.74	28.68	28.68	28.68	0.91%	44,921
Jan 8, 2026	28.75	28.75	28.42	28.42	28.42	-1.18%	65,877
Jan 7, 2026	28.81	28.81	28.74	28.76	28.76	-0.17%	71,323
Jan 6, 2026	29.29	29.29	28.81	28.81	28.64	-0.45%	77,350
Jan 5, 2026	29.00	29.00	28.93	28.94	28.77	0.49%	33,143
Jan 2, 2026	29.32	29.32	28.80	28.80	28.63	-0.28%	66,839
Dec 31, 2025	29.00	29.00	28.88	28.88	28.71	0.07%	108,356
Dec 30, 2025	28.81	28.96	28.81	28.86	28.69	0.35%	39,924
Dec 29, 2025	28.77	28.93	28.76	28.76	28.59	-0.03%	107,901
Dec 24, 2025	28.73	28.78	28.73	28.77	28.60	0.35%	67,760
Dec 23, 2025	28.52	28.67	28.52	28.67	28.50	0.56%	42,913
Dec 22, 2025	28.56	28.58	28.51	28.51	28.34	-0.21%	104,700
Dec 19, 2025	28.84	28.84	28.57	28.57	28.40	-0.45%	126,498
Dec 18, 2025	28.77	28.78	28.70	28.70	28.53	0.42%	122,867
Dec 17, 2025	28.70	28.70	28.56	28.58	28.41	-1.00%	94,986
Dec 16, 2025	28.95	28.96	28.85	28.87	28.70	0.21%	157,038
Dec 15, 2025	28.83	28.88	28.71	28.81	28.64	0.42%	38,781
Dec 12, 2025	28.73	28.74	28.66	28.69	28.52	0.35%	41,713
Dec 11, 2025	28.66	28.66	28.57	28.59	28.42	-0.10%	50,341
Dec 10, 2025	28.75	28.75	28.59	28.62	28.45	-0.07%	88,891
Dec 9, 2025	28.70	28.82	28.64	28.64	28.47	-0.69%	74,770
Dec 8, 2025	28.93	28.96	28.77	28.84	28.67	-0.41%	64,863
Dec 5, 2025	28.99	29.00	28.96	28.96	28.79	-0.17%	89,214
Dec 4, 2025	29.13	29.13	28.95	29.01	28.84	0.14%	51,864
Dec 3, 2025	29.15	29.15	28.96	28.97	28.80	-0.48%	267,904
Dec 2, 2025	29.58	29.58	29.10	29.11	28.94	-1.09%	448,741
Dec 1, 2025	29.52	29.52	29.43	29.43	29.26	0.55%	86,406
Nov 28, 2025	29.55	29.55	29.27	29.27	29.10	-0.27%	85,716
Nov 27, 2025	29.17	29.44	29.17	29.35	29.18	0.62%	98,155
Nov 26, 2025	29.00	29.31	29.00	29.17	29.00	0.41%	95,447
Nov 25, 2025	29.09	29.09	29.02	29.05	28.88	0.31%	83,297
Nov 24, 2025	29.01	29.19	28.96	28.96	28.79	0.28%	114,436
Nov 21, 2025	28.70	28.91	28.70	28.88	28.71	0.63%	312,934
Nov 20, 2025	29.00	29.01	28.70	28.70	28.53	-1.03%	887,704
Nov 19, 2025	29.11	29.11	28.98	29.00	28.83	-0.28%	132,674
Nov 18, 2025	29.00	29.22	29.00	29.08	28.91	-0.07%	331,347
Nov 17, 2025	29.29	29.64	29.10	29.10	28.93	-0.17%	603,021
Nov 14, 2025	29.36	29.36	29.08	29.15	28.98	-0.58%	79,614
Nov 13, 2025	29.41	29.41	29.29	29.32	29.15	0.24%	41,554