Glory Forever PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	1.29	1.32	1.27	1.27	1.27	-1.55%	352,422
May 8, 2026	1.25	1.31	1.23	1.29	1.29	4.03%	709,767
May 7, 2026	1.29	1.29	1.20	1.24	1.24	-2.36%	318,036
May 6, 2026	1.27	1.32	1.22	1.27	1.27	0.79%	690,900
May 5, 2026	1.33	1.36	1.24	1.26	1.26	-3.82%	886,300
Apr 30, 2026	1.36	1.36	1.30	1.31	1.31	-4.38%	650,709
Apr 29, 2026	1.35	1.40	1.32	1.37	1.37	4.58%	2,041,517
Apr 28, 2026	1.38	1.38	1.27	1.31	1.31	-3.68%	1,249,302
Apr 27, 2026	1.55	1.55	1.34	1.36	1.36	-5.56%	3,843,664
Apr 24, 2026	1.34	1.49	1.30	1.44	1.44	10.77%	11,707,160
Apr 23, 2026	1.21	1.40	1.21	1.30	1.30	8.33%	7,916,529
Apr 22, 2026	1.24	1.28	1.20	1.20	1.20	-	978,834
Apr 21, 2026	1.23	1.28	1.19	1.20	1.20	-6.25%	2,201,329
Apr 20, 2026	1.04	1.36	1.01	1.28	1.28	21.90%	11,735,580
Apr 17, 2026	1.13	1.18	1.01	1.05	1.05	-9.48%	3,776,965
Apr 16, 2026	1.02	1.16	1.02	1.16	1.16	30.34%	4,740,181
Apr 10, 2026	0.76	0.89	0.74	0.89	0.89	30.88%	2,501,340
Apr 9, 2026	0.66	0.75	0.63	0.68	0.68	7.94%	551,834
Apr 8, 2026	0.55	0.71	0.55	0.63	0.63	14.55%	700,603
Apr 7, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	1,800
Apr 3, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	14,100
Apr 2, 2026	0.53	0.54	0.52	0.53	0.53	-3.64%	109,200
Apr 1, 2026	0.54	0.55	0.53	0.55	0.55	-	324,200
Mar 31, 2026	0.54	0.55	0.52	0.55	0.55	1.85%	227,301
Mar 30, 2026	0.55	0.56	0.54	0.54	0.54	-5.26%	7,700
Mar 27, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	30,502
Mar 26, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	11,504
Mar 25, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	12,600
Mar 24, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	100
Mar 23, 2026	0.58	0.60	0.57	0.57	0.57	-5.00%	19,100
Mar 20, 2026	0.57	0.60	0.57	0.60	0.60	7.14%	1,500
Mar 19, 2026	0.55	0.56	0.55	0.56	0.56	-	26,805
Mar 18, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	8,210
Mar 17, 2026	0.60	0.60	0.52	0.57	0.57	-5.00%	14,300
Mar 16, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	5,510
Mar 12, 2026	0.59	0.59	0.58	0.59	0.59	-	16,200
Mar 11, 2026	0.59	0.60	0.55	0.59	0.59	-	9,200
Mar 10, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	410
Mar 9, 2026	0.60	0.60	0.57	0.60	0.60	5.26%	500
Mar 6, 2026	0.60	0.61	0.57	0.57	0.57	-	107,200
Mar 5, 2026	0.57	0.61	0.57	0.57	0.57	-	3,800
Mar 4, 2026	0.56	0.57	0.55	0.57	0.57	-3.39%	83,034
Mar 2, 2026	0.58	0.67	0.58	0.59	0.59	-1.67%	33,800
Feb 27, 2026	0.60	0.61	0.60	0.60	0.60	-3.23%	23,700
Feb 26, 2026	0.60	0.65	0.59	0.62	0.62	3.33%	49,200
Feb 25, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	12,000
Feb 24, 2026	0.63	0.63	0.59	0.61	0.61	-4.69%	5,000
Feb 23, 2026	0.63	0.64	0.63	0.64	0.64	-	27,205
Feb 20, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	17,100
Feb 19, 2026	0.63	0.67	0.63	0.65	0.65	-	21,000