ASX:GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	31.31	31.31	31.04	31.06	-	-1.02%	144,817
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
Jul 15, 2026	31.14	31.14	30.98	31.04	31.04	-0.23%	171,572
Jul 14, 2026	31.21	31.21	31.06	31.11	31.11	-0.03%	141,960
Jul 13, 2026	31.10	31.15	30.93	31.12	31.12	0.81%	114,445
Jul 10, 2026	31.16	31.16	30.69	30.87	30.87	-0.42%	130,412
Jul 9, 2026	30.98	31.05	30.90	31.00	31.00	-0.51%	83,364
Jul 8, 2026	31.08	31.17	31.04	31.16	31.16	0.87%	86,313
Jul 7, 2026	30.90	30.92	30.82	30.89	30.89	-0.39%	97,925
Jul 6, 2026	30.96	31.08	30.89	31.01	31.01	0.65%	106,186
Jul 3, 2026	30.95	31.09	30.81	30.81	30.81	0.85%	62,069
Jul 2, 2026	30.65	30.68	30.52	30.55	30.55	-0.13%	136,217
Jul 1, 2026	31.18	31.18	30.03	30.59	30.59	-1.27%	160,417
Jun 30, 2026	32.38	32.44	32.30	32.31	30.98	-0.25%	116,712
Jun 29, 2026	32.26	32.54	32.26	32.39	31.06	0.40%	102,898
Jun 26, 2026	32.29	32.41	32.24	32.26	30.94	1.22%	154,893
Jun 25, 2026	31.72	31.98	31.72	31.87	30.56	0.44%	129,608
Jun 24, 2026	31.48	31.84	31.48	31.73	30.43	0.79%	561,843
Jun 23, 2026	31.55	31.60	31.44	31.48	30.19	0.25%	638,883
Jun 22, 2026	31.50	31.64	31.36	31.40	30.11	-0.06%	149,125
Jun 19, 2026	31.74	31.75	31.40	31.42	30.13	0.03%	168,263
Jun 18, 2026	31.79	31.79	31.41	31.41	30.12	-1.20%	164,562
Jun 17, 2026	31.76	31.82	31.74	31.79	30.49	0.09%	648,230
Jun 16, 2026	31.84	31.84	31.69	31.76	30.46	-0.35%	108,670
Jun 15, 2026	31.80	32.01	31.79	31.87	30.56	0.89%	177,721
Jun 12, 2026	31.64	31.66	31.58	31.59	30.29	-0.03%	93,438
Jun 11, 2026	31.60	31.63	31.53	31.60	30.30	0.51%	161,933
Jun 10, 2026	31.39	31.48	31.36	31.44	30.15	1.09%	100,422
Jun 9, 2026	31.55	31.55	31.10	31.10	29.82	-0.70%	198,470
Jun 5, 2026	31.41	31.44	31.32	31.32	30.03	0.61%	94,532
Jun 4, 2026	31.17	31.21	31.10	31.13	29.85	0.23%	105,863
Jun 3, 2026	31.00	31.31	31.00	31.06	29.79	0.81%	107,686
Jun 2, 2026	31.23	31.23	30.76	30.81	29.55	-1.31%	124,216
Jun 1, 2026	31.50	31.50	31.13	31.22	29.94	-0.92%	103,548
May 29, 2026	31.67	31.67	31.39	31.51	30.22	-0.51%	88,363
May 28, 2026	31.68	31.88	31.62	31.67	30.37	-	315,606
May 27, 2026	31.82	31.84	31.67	31.67	30.37	-0.31%	95,739
May 26, 2026	31.93	31.93	31.77	31.77	30.47	-	313,906
May 25, 2026	31.70	31.87	31.65	31.77	30.47	0.54%	79,471
May 22, 2026	31.48	31.66	31.48	31.60	30.30	0.51%	256,028
May 21, 2026	31.38	31.50	31.38	31.44	30.15	0.29%	95,584
May 20, 2026	31.31	31.49	31.31	31.35	30.06	0.64%	111,879
May 19, 2026	31.25	31.27	31.15	31.15	29.87	0.78%	88,705