ASX:GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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