Glottis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	53.00	53.61	52.10	52.29	52.29	-2.06%	6,350
Feb 12, 2026	53.49	54.44	53.13	53.39	53.39	-0.65%	8,903
Feb 11, 2026	53.45	54.11	52.72	53.74	53.74	1.05%	7,226
Feb 10, 2026	52.94	53.49	52.66	53.18	53.18	1.43%	11,092
Feb 9, 2026	50.78	52.69	50.35	52.43	52.43	3.25%	20,692
Feb 6, 2026	50.69	50.85	50.08	50.78	50.78	-0.80%	5,198
Feb 5, 2026	52.70	53.00	50.31	51.19	51.19	-2.68%	57,003
Feb 4, 2026	51.45	53.67	50.73	52.60	52.60	2.79%	10,038
Feb 3, 2026	50.49	52.02	50.20	51.17	51.17	3.23%	25,352
Feb 2, 2026	50.00	50.23	48.71	49.57	49.57	-1.49%	13,368
Feb 1, 2026	51.99	51.99	49.62	50.32	50.32	-0.12%	8,156
Jan 30, 2026	49.01	51.65	49.01	50.38	50.38	1.06%	14,892
Jan 29, 2026	49.50	51.48	49.50	49.85	49.85	-1.58%	22,919
Jan 28, 2026	52.36	52.39	49.01	50.65	50.65	-2.35%	149,486
Jan 27, 2026	52.00	52.56	51.08	51.87	51.87	-0.40%	10,459
Jan 23, 2026	52.56	52.99	51.84	52.08	52.08	-1.55%	9,778
Jan 22, 2026	51.67	53.52	51.67	52.90	52.90	1.24%	9,545
Jan 21, 2026	52.20	53.50	52.00	52.25	52.25	-1.49%	20,716
Jan 20, 2026	54.81	55.00	52.82	53.04	53.04	-3.44%	18,868
Jan 19, 2026	54.46	55.61	54.34	54.93	54.93	0.81%	11,747
Jan 16, 2026	55.01	55.49	54.26	54.49	54.49	-1.43%	14,492
Jan 14, 2026	55.35	55.40	55.00	55.28	55.28	0.47%	7,273
Jan 13, 2026	54.49	55.88	54.24	55.02	55.02	2.00%	21,759
Jan 12, 2026	55.83	55.83	53.70	53.94	53.94	-3.18%	29,253
Jan 9, 2026	57.01	57.06	54.85	55.71	55.71	-3.92%	55,348
Jan 8, 2026	58.32	61.30	56.36	57.98	57.98	-3.66%	126,470
Jan 7, 2026	60.00	61.08	60.00	60.18	60.18	-0.55%	48,520
Jan 6, 2026	60.99	61.19	59.60	60.51	60.51	0.48%	17,096
Jan 5, 2026	60.81	61.28	59.98	60.22	60.22	-2.29%	28,075
Jan 2, 2026	59.40	62.78	59.40	61.63	61.63	3.74%	474,043
Jan 1, 2026	61.38	61.94	59.20	59.41	59.41	-3.30%	19,909
Dec 31, 2025	58.94	62.24	58.93	61.44	61.44	4.33%	41,276
Dec 30, 2025	59.71	59.90	58.41	58.89	58.89	-1.37%	22,535
Dec 29, 2025	60.61	61.00	59.03	59.71	59.71	-1.97%	12,836
Dec 26, 2025	62.30	62.49	60.78	60.91	60.91	-1.88%	15,810
Dec 24, 2025	61.77	63.68	60.95	62.08	62.08	0.44%	61,834
Dec 23, 2025	61.29	61.99	60.24	61.81	61.81	2.44%	17,458
Dec 22, 2025	60.48	61.32	60.14	60.34	60.34	0.52%	43,332
Dec 19, 2025	58.51	60.50	58.50	60.03	60.03	2.72%	19,379
Dec 18, 2025	58.72	59.34	58.00	58.44	58.44	0.15%	12,678
Dec 17, 2025	60.09	60.09	58.11	58.35	58.35	-2.77%	10,164
Dec 16, 2025	61.00	61.50	59.88	60.01	60.01	-2.69%	8,816
Dec 15, 2025	59.76	62.10	59.01	61.67	61.67	2.29%	33,555
Dec 12, 2025	59.49	61.34	59.49	60.29	60.29	1.98%	15,924
Dec 11, 2025	58.44	59.41	57.86	59.12	59.12	1.30%	11,931
Dec 10, 2025	59.00	60.34	58.24	58.36	58.36	-1.80%	24,584
Dec 9, 2025	57.46	59.99	56.11	59.43	59.43	3.41%	43,640
Dec 8, 2025	59.22	59.91	57.10	57.47	57.47	-4.14%	59,079
Dec 5, 2025	61.94	61.94	59.20	59.95	59.95	-1.79%	18,104
Dec 4, 2025	60.89	62.78	59.21	61.04	61.04	0.23%	55,736