ASX:GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	29.00	29.00	28.88	28.88	-	0.07%	108,356
Dec 30, 2025	28.81	28.96	28.81	28.86	28.86	0.35%	39,924
Dec 29, 2025	28.77	28.93	28.76	28.76	28.76	-0.03%	107,901
Dec 24, 2025	28.73	28.78	28.73	28.77	28.77	0.35%	67,760
Dec 23, 2025	28.52	28.67	28.52	28.67	28.67	0.56%	42,913
Dec 22, 2025	28.56	28.58	28.51	28.51	28.51	-0.21%	104,700
Dec 19, 2025	28.84	28.84	28.57	28.57	28.57	-0.45%	126,498
Dec 18, 2025	28.77	28.78	28.70	28.70	28.70	0.42%	122,867
Dec 17, 2025	28.70	28.70	28.56	28.58	28.58	-1.00%	94,986
Dec 16, 2025	28.95	28.96	28.85	28.87	28.87	0.21%	157,038
Dec 15, 2025	28.83	28.88	28.71	28.81	28.81	0.42%	38,781
Dec 12, 2025	28.73	28.74	28.66	28.69	28.69	0.35%	41,713
Dec 11, 2025	28.66	28.66	28.57	28.59	28.59	-0.10%	50,341
Dec 10, 2025	28.75	28.75	28.59	28.62	28.62	-0.07%	88,891
Dec 9, 2025	28.70	28.82	28.64	28.64	28.64	-0.69%	74,770
Dec 8, 2025	28.93	28.96	28.77	28.84	28.84	-0.41%	64,863
Dec 5, 2025	28.99	29.00	28.96	28.96	28.96	-0.17%	89,214
Dec 4, 2025	29.13	29.13	28.95	29.01	29.01	0.14%	51,864
Dec 3, 2025	29.15	29.15	28.96	28.97	28.97	-0.48%	267,904
Dec 2, 2025	29.58	29.58	29.10	29.11	29.11	-1.09%	448,741
Dec 1, 2025	29.52	29.52	29.43	29.43	29.43	0.55%	86,406
Nov 28, 2025	29.55	29.55	29.27	29.27	29.27	-0.27%	85,716
Nov 27, 2025	29.17	29.44	29.17	29.35	29.35	0.62%	98,155
Nov 26, 2025	29.00	29.31	29.00	29.17	29.17	0.41%	95,447
Nov 25, 2025	29.09	29.09	29.02	29.05	29.05	0.31%	83,297
Nov 24, 2025	29.01	29.19	28.96	28.96	28.96	0.28%	114,436
Nov 21, 2025	28.70	28.91	28.70	28.88	28.88	0.63%	312,934
Nov 20, 2025	29.00	29.01	28.70	28.70	28.70	-1.03%	887,704
Nov 19, 2025	29.11	29.11	28.98	29.00	29.00	-0.28%	132,674
Nov 18, 2025	29.00	29.22	29.00	29.08	29.08	-0.07%	331,347
Nov 17, 2025	29.29	29.64	29.10	29.10	29.10	-0.17%	603,021
Nov 14, 2025	29.36	29.36	29.08	29.15	29.15	-0.58%	79,614
Nov 13, 2025	29.41	29.41	29.29	29.32	29.32	0.24%	41,554
Nov 12, 2025	28.96	29.33	28.96	29.25	29.25	0.55%	64,014
Nov 11, 2025	28.95	29.14	28.95	29.09	29.09	0.48%	128,336
Nov 10, 2025	28.74	29.02	28.74	28.95	28.95	0.77%	49,278
Nov 7, 2025	28.80	28.86	28.73	28.73	28.73	-0.35%	80,618
Nov 6, 2025	28.88	28.88	28.75	28.83	28.83	0.31%	67,414
Nov 5, 2025	28.61	29.33	28.61	28.74	28.74	0.42%	121,511
Nov 4, 2025	28.81	28.81	28.62	28.62	28.62	-0.03%	40,736
Nov 3, 2025	28.65	28.85	28.63	28.63	28.63	0.03%	150,135
Oct 31, 2025	28.75	28.77	28.62	28.62	28.62	-0.03%	115,600
Oct 30, 2025	28.67	28.70	28.59	28.63	28.63	-0.56%	88,314
Oct 29, 2025	29.09	29.09	28.79	28.79	28.79	-1.64%	137,500
Oct 28, 2025	29.30	29.32	29.25	29.27	29.27	0.10%	70,947
Oct 27, 2025	29.37	29.37	29.21	29.24	29.24	0.03%	63,248
Oct 24, 2025	29.33	29.33	29.21	29.23	29.23	-0.65%	69,108
Oct 23, 2025	29.39	29.43	29.23	29.42	29.42	0.41%	109,363
Oct 22, 2025	29.44	29.44	29.27	29.30	29.30	-0.54%	92,628
Oct 21, 2025	29.59	29.59	29.42	29.46	29.46	0.48%	81,589