ASX:GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.75	29.75	29.08	29.15	-	0.67%	272,556
Sep 22, 2026	29.18	29.18	28.95	28.95	28.95	-1.23%	172,318
Sep 21, 2026	29.45	29.45	29.22	29.31	29.31	-0.41%	481,516
Sep 18, 2026	29.68	29.68	29.40	29.43	29.43	0.44%	82,722
Sep 17, 2026	30.60	30.60	29.20	29.30	29.30	0.27%	103,586
Sep 16, 2026	29.26	29.31	29.22	29.22	29.22	-0.38%	66,264
Sep 15, 2026	29.50	29.50	29.33	29.33	29.33	-0.85%	180,676
Sep 14, 2026	29.74	29.74	29.57	29.58	29.58	-0.03%	255,705
Sep 11, 2026	29.59	29.61	29.51	29.59	29.59	-0.74%	87,261
Sep 10, 2026	29.85	30.38	29.75	29.81	29.81	-0.90%	123,185
Sep 9, 2026	30.15	30.15	29.99	30.08	30.08	0.94%	94,460
Sep 8, 2026	29.82	30.03	29.76	29.80	29.80	-0.10%	122,708
Sep 7, 2026	30.19	30.19	29.83	29.83	29.83	-0.37%	1,053,072
Sep 4, 2026	29.99	30.04	29.94	29.94	29.94	0.17%	152,383
Sep 3, 2026	30.01	30.01	29.85	29.89	29.89	-0.40%	228,759
Sep 2, 2026	30.01	30.03	29.94	30.01	30.01	-0.40%	317,842
Sep 1, 2026	30.16	30.16	30.08	30.13	30.13	-0.10%	96,050
Aug 31, 2026	30.34	30.34	30.16	30.16	30.16	-0.59%	175,911
Aug 28, 2026	30.40	30.40	30.23	30.34	30.34	-0.62%	90,985
Aug 27, 2026	30.39	30.62	30.39	30.53	30.53	0.16%	143,096
Aug 26, 2026	30.96	30.96	30.44	30.48	30.48	0.13%	135,439
Aug 25, 2026	31.00	31.00	30.42	30.44	30.44	0.46%	146,709
Aug 24, 2026	30.40	30.40	30.24	30.30	30.30	-0.98%	78,862
Aug 21, 2026	30.66	30.66	30.55	30.60	30.60	0.20%	117,614
Aug 20, 2026	30.61	30.61	30.54	30.54	30.54	-0.33%	109,582
Aug 19, 2026	30.67	30.68	30.59	30.64	30.64	0.43%	74,640
Aug 18, 2026	30.61	30.61	30.48	30.51	30.51	-0.26%	123,050
Aug 17, 2026	30.63	30.63	30.51	30.59	30.59	0.30%	144,229
Aug 14, 2026	30.52	30.63	30.50	30.50	30.50	-	114,832
Aug 13, 2026	30.55	30.55	30.40	30.50	30.50	0.53%	127,915
Aug 12, 2026	30.37	30.38	30.30	30.34	30.34	0.46%	103,665
Aug 11, 2026	30.27	30.27	30.14	30.20	30.20	-0.33%	161,856
Aug 10, 2026	30.38	30.41	30.30	30.30	30.30	-0.23%	160,315
Aug 7, 2026	30.42	30.49	30.37	30.37	30.37	-0.46%	321,683
Aug 6, 2026	30.73	30.73	30.48	30.51	30.51	-0.72%	74,619
Aug 5, 2026	30.90	30.90	30.65	30.73	30.73	0.16%	85,410
Aug 4, 2026	31.00	31.00	30.64	30.68	30.68	0.10%	113,934
Aug 3, 2026	30.86	30.86	30.64	30.65	30.65	-0.62%	79,117
Jul 31, 2026	31.20	31.20	30.76	30.84	30.84	-0.13%	131,081
Jul 30, 2026	30.80	30.94	30.80	30.88	30.88	-0.74%	141,989
Jul 29, 2026	31.13	31.21	31.02	31.11	31.11	0.23%	513,321
Jul 28, 2026	31.31	31.31	31.02	31.04	31.04	-1.08%	187,280
Jul 27, 2026	31.66	31.66	31.35	31.38	31.38	0.16%	145,679
Jul 24, 2026	31.44	31.44	31.27	31.33	31.33	0.35%	81,143
Jul 23, 2026	30.93	31.26	30.93	31.22	31.22	1.36%	79,633
Jul 22, 2026	30.89	30.89	30.73	30.80	30.80	-0.19%	131,567
Jul 21, 2026	31.01	31.01	30.83	30.86	30.86	-0.52%	93,816
Jul 20, 2026	31.29	31.29	31.00	31.02	31.02	-0.61%	85,251
Jul 17, 2026	31.08	31.21	31.07	31.21	31.21	1.33%	146,294
Jul 16, 2026	31.03	31.03	30.80	30.80	30.80	-0.77%	154,496