ASX:GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	31.00	31.00	30.56	30.56	30.56	0.89%	181,004
Oct 29, 2026	31.03	31.03	30.13	30.29	30.29	0.07%	288,104
Oct 28, 2026	30.33	30.38	30.05	30.27	30.27	0.17%	148,264
Oct 27, 2026	30.32	30.32	30.09	30.22	30.22	0.03%	140,033
Oct 26, 2026	30.33	30.33	30.08	30.21	30.21	0.30%	114,638
Oct 23, 2026	30.00	30.18	30.00	30.12	30.12	1.79%	125,161
Oct 22, 2026	29.66	29.69	29.59	29.59	29.59	-0.03%	189,512
Oct 21, 2026	29.27	29.69	29.27	29.60	29.60	1.20%	1,459,513
Oct 20, 2026	29.58	29.58	29.18	29.25	29.25	-1.12%	156,857
Oct 19, 2026	29.67	29.71	29.51	29.58	29.58	1.20%	86,222
Oct 16, 2026	29.27	29.29	29.20	29.23	29.23	-0.03%	139,613
Oct 15, 2026	29.20	29.37	29.17	29.24	29.24	0.14%	147,327
Oct 14, 2026	29.20	29.22	29.13	29.20	29.20	0.31%	116,815
Oct 13, 2026	29.03	29.13	28.98	29.11	29.11	0.94%	69,437
Oct 12, 2026	28.80	28.85	28.73	28.84	28.84	0.63%	78,204
Oct 9, 2026	29.00	29.00	28.55	28.66	28.66	0.60%	84,367
Oct 8, 2026	28.45	28.49	28.41	28.49	28.49	-0.51%	59,484
Oct 7, 2026	28.88	28.91	28.84	28.86	28.64	1.05%	122,627
Oct 6, 2026	28.60	28.64	28.55	28.56	28.34	-0.10%	62,033
Oct 5, 2026	29.47	29.47	28.57	28.59	28.37	0.85%	91,539
Oct 2, 2026	28.48	28.56	28.30	28.35	28.13	-0.14%	198,873
Oct 1, 2026	29.00	29.00	28.35	28.39	28.17	-0.42%	223,458
Sep 30, 2026	28.55	28.62	28.51	28.51	28.29	0.18%	179,758
Sep 29, 2026	28.59	28.59	28.43	28.46	28.24	-0.56%	99,071
Sep 28, 2026	28.62	28.66	28.53	28.62	28.40	-	208,344
Sep 25, 2026	28.65	28.65	28.55	28.62	28.40	-0.35%	323,940
Sep 24, 2026	29.07	29.07	28.72	28.72	28.50	-1.48%	162,212
Sep 23, 2026	29.75	29.75	29.08	29.15	28.92	0.69%	403,331
Sep 22, 2026	29.18	29.18	28.95	28.95	28.73	-1.23%	172,318
Sep 21, 2026	29.45	29.45	29.22	29.31	29.08	-0.41%	481,516
Sep 18, 2026	29.68	29.68	29.40	29.43	29.20	0.44%	82,722
Sep 17, 2026	30.60	30.60	29.20	29.30	29.07	0.27%	103,586
Sep 16, 2026	29.26	29.31	29.22	29.22	28.99	-0.38%	66,264
Sep 15, 2026	29.50	29.50	29.33	29.33	29.10	-0.85%	180,676
Sep 14, 2026	29.74	29.74	29.57	29.58	29.35	-0.03%	255,705
Sep 11, 2026	29.59	29.61	29.51	29.59	29.36	-0.74%	87,261
Sep 10, 2026	29.85	30.38	29.75	29.81	29.58	-0.90%	123,185
Sep 9, 2026	30.15	30.15	29.99	30.08	29.85	0.94%	94,460
Sep 8, 2026	29.82	30.03	29.76	29.80	29.57	-0.10%	122,708
Sep 7, 2026	30.19	30.19	29.83	29.83	29.60	-0.37%	1,054,385
Sep 4, 2026	29.99	30.04	29.94	29.94	29.71	0.17%	152,383
Sep 3, 2026	30.01	30.01	29.85	29.89	29.66	-0.40%	228,759
Sep 2, 2026	30.01	30.03	29.94	30.01	29.78	-0.40%	317,842
Sep 1, 2026	30.16	30.16	30.08	30.13	29.90	-0.10%	96,050
Aug 31, 2026	30.34	30.34	30.16	30.16	29.93	-0.59%	175,911
Aug 28, 2026	30.40	30.40	30.23	30.34	30.11	-0.62%	90,985
Aug 27, 2026	30.39	30.62	30.39	30.53	30.29	0.16%	143,096
Aug 26, 2026	30.96	30.96	30.44	30.48	30.24	0.13%	135,439
Aug 25, 2026	31.00	31.00	30.42	30.44	30.20	0.46%	146,709
Aug 24, 2026	30.40	30.40	30.24	30.30	30.07	-0.98%	78,862