ASX:GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	31.74	31.75	31.40	31.42	31.42	0.03%	168,263
Jun 18, 2026	31.79	31.79	31.41	31.41	31.41	-1.20%	164,562
Jun 17, 2026	31.76	31.82	31.74	31.79	31.79	0.09%	648,230
Jun 16, 2026	31.84	31.84	31.69	31.76	31.76	-0.35%	108,670
Jun 15, 2026	31.80	32.01	31.79	31.87	31.87	0.89%	177,721
Jun 12, 2026	31.64	31.66	31.58	31.59	31.59	-0.03%	93,438
Jun 11, 2026	31.60	31.63	31.53	31.60	31.60	0.51%	161,933
Jun 10, 2026	31.39	31.48	31.36	31.44	31.44	1.09%	100,422
Jun 9, 2026	31.55	31.55	31.10	31.10	31.10	-0.70%	198,470
Jun 5, 2026	31.41	31.44	31.32	31.32	31.32	0.61%	94,532
Jun 4, 2026	31.17	31.21	31.10	31.13	31.13	0.23%	105,863
Jun 3, 2026	31.00	31.31	31.00	31.06	31.06	0.81%	107,686
Jun 2, 2026	31.23	31.23	30.76	30.81	30.81	-1.31%	124,216
Jun 1, 2026	31.50	31.50	31.13	31.22	31.22	-0.92%	103,548
May 29, 2026	31.67	31.67	31.39	31.51	31.51	-0.51%	88,363
May 28, 2026	31.68	31.88	31.62	31.67	31.67	-	315,606
May 27, 2026	31.82	31.84	31.67	31.67	31.67	-0.31%	95,739
May 26, 2026	31.93	31.93	31.77	31.77	31.77	-	313,906
May 25, 2026	31.70	31.87	31.65	31.77	31.77	0.54%	79,471
May 22, 2026	31.48	31.66	31.48	31.60	31.60	0.51%	256,028
May 21, 2026	31.38	31.50	31.38	31.44	31.44	0.29%	95,584
May 20, 2026	31.31	31.49	31.31	31.35	31.35	0.64%	111,879
May 19, 2026	31.25	31.27	31.15	31.15	31.15	0.78%	88,705
May 18, 2026	31.36	31.36	30.86	30.91	30.91	-1.47%	74,606
May 15, 2026	31.00	31.45	31.00	31.37	31.37	0.87%	150,243
May 14, 2026	31.27	31.27	31.10	31.10	31.10	-0.54%	100,491
May 13, 2026	31.25	31.35	31.25	31.27	31.27	0.29%	74,569
May 12, 2026	31.23	31.23	31.07	31.18	31.18	1.10%	60,138
May 11, 2026	30.99	31.01	30.84	30.84	30.84	-0.48%	138,519
May 8, 2026	31.31	31.31	30.99	30.99	30.99	-0.96%	115,797
May 7, 2026	31.46	31.47	31.29	31.29	31.29	-0.54%	102,866
May 6, 2026	31.49	31.54	31.46	31.46	31.46	0.38%	50,108
May 5, 2026	31.55	31.55	31.33	31.34	31.34	-0.67%	37,183
May 4, 2026	31.53	31.64	31.53	31.55	31.55	-0.25%	93,447
May 1, 2026	31.64	31.78	31.63	31.63	31.63	2.26%	111,311
Apr 30, 2026	31.40	31.40	30.93	30.93	30.93	-1.47%	139,517
Apr 29, 2026	31.24	31.45	31.24	31.39	31.39	0.48%	63,692
Apr 28, 2026	32.00	32.00	31.24	31.24	31.24	-0.32%	122,907
Apr 27, 2026	31.35	31.35	31.24	31.34	31.34	-0.89%	40,309
Apr 24, 2026	30.80	31.62	30.80	31.62	31.62	2.50%	163,378
Apr 23, 2026	30.87	30.87	30.71	30.85	30.85	-0.19%	78,713
Apr 22, 2026	31.15	31.15	30.88	30.91	30.91	-0.74%	86,103
Apr 21, 2026	31.46	31.46	31.14	31.14	31.14	-	46,162
Apr 20, 2026	31.24	31.24	31.11	31.14	31.14	-0.32%	808,875
Apr 17, 2026	31.22	31.37	31.22	31.24	31.24	0.16%	79,312
Apr 16, 2026	31.35	31.35	31.16	31.19	31.19	-1.17%	57,231
Apr 15, 2026	31.58	31.59	31.41	31.56	31.56	0.57%	66,405
Apr 14, 2026	31.65	31.65	31.38	31.38	31.38	-1.26%	66,050
Apr 13, 2026	31.85	31.92	31.70	31.78	31.78	-0.63%	86,144
Apr 10, 2026	32.00	32.01	31.92	31.98	31.98	0.76%	102,326