ASX:GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	31.04	32.05	31.04	31.74	31.74	-0.81%	122,142
Apr 8, 2026	32.02	32.16	31.87	32.00	31.83	1.49%	225,816
Apr 7, 2026	32.01	32.01	31.53	31.53	31.37	0.83%	99,430
Apr 2, 2026	31.33	31.57	31.23	31.27	31.11	-0.19%	266,825
Apr 1, 2026	31.30	31.39	31.30	31.33	31.17	0.38%	1,044,606
Mar 31, 2026	31.04	31.34	31.04	31.21	31.05	0.64%	113,568
Mar 30, 2026	31.19	31.19	30.89	31.01	30.85	-0.03%	60,412
Mar 27, 2026	31.00	31.06	30.96	31.02	30.86	0.65%	50,952
Mar 26, 2026	30.89	30.96	30.82	30.82	30.66	-0.23%	97,730
Mar 25, 2026	30.80	30.95	30.76	30.89	30.73	1.31%	51,564
Mar 24, 2026	30.72	30.76	30.49	30.49	30.33	0.66%	81,779
Mar 23, 2026	31.00	31.00	30.29	30.29	30.13	-2.38%	81,731
Mar 20, 2026	31.30	31.30	31.03	31.03	30.87	-0.64%	68,734
Mar 19, 2026	31.02	31.28	31.02	31.23	31.07	-1.17%	60,134
Mar 18, 2026	31.57	31.66	31.54	31.60	31.44	0.13%	72,317
Mar 17, 2026	31.67	31.69	31.56	31.56	31.40	0.22%	314,805
Mar 16, 2026	31.61	31.61	31.46	31.49	31.33	0.45%	84,407
Mar 13, 2026	31.50	31.50	31.31	31.35	31.19	0.90%	64,911
Mar 12, 2026	31.50	31.50	31.07	31.07	30.91	-1.02%	48,268
Mar 11, 2026	31.43	31.43	31.28	31.39	31.23	0.22%	77,936
Mar 10, 2026	31.01	31.48	31.01	31.32	31.16	0.77%	78,445
Mar 9, 2026	31.59	31.59	31.08	31.08	30.92	-1.61%	78,133
Mar 6, 2026	31.80	31.80	31.50	31.59	31.43	-0.91%	261,142
Mar 5, 2026	32.08	32.11	31.87	31.88	31.71	0.09%	529,264
Mar 4, 2026	32.14	32.14	31.81	31.85	31.68	-0.90%	341,190
Mar 3, 2026	32.70	32.70	32.12	32.14	31.97	0.34%	186,538
Mar 2, 2026	32.07	32.24	32.03	32.03	31.86	0.34%	154,503