EPA:GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	54.80	56.30	54.36	55.80	55.80	2.12%	2,318,629
Nov 5, 2025	53.96	54.76	53.76	54.64	54.64	0.11%	1,640,478
Nov 4, 2025	54.10	54.64	53.54	54.58	54.58	-0.33%	1,653,376
Nov 3, 2025	55.52	56.20	54.58	54.76	54.76	-0.18%	1,485,815
Oct 31, 2025	53.46	54.96	53.36	54.86	54.86	3.51%	2,635,532
Oct 30, 2025	56.62	56.82	52.02	53.00	53.00	-3.57%	4,696,719
Oct 29, 2025	54.34	55.60	54.06	54.96	54.96	1.29%	2,170,272
Oct 28, 2025	53.48	54.26	53.00	54.26	54.26	1.23%	1,320,384
Oct 27, 2025	53.58	53.92	53.20	53.60	53.60	-0.15%	1,355,850
Oct 24, 2025	53.94	54.12	52.40	53.68	53.68	0.19%	1,624,137
Oct 23, 2025	53.22	54.00	52.80	53.58	53.58	1.32%	2,134,406
Oct 22, 2025	52.98	53.24	52.26	52.88	52.88	-0.45%	1,421,659
Oct 21, 2025	53.44	53.90	52.84	53.12	53.12	0.23%	1,632,128
Oct 20, 2025	54.58	54.76	51.98	53.00	53.00	-1.19%	2,671,888
Oct 17, 2025	54.60	54.92	53.18	53.64	53.64	-5.10%	3,198,087
Oct 16, 2025	55.42	56.74	54.88	56.52	56.52	1.73%	2,290,116
Oct 15, 2025	56.12	56.62	55.56	55.56	55.56	0.98%	2,222,446
Oct 14, 2025	53.12	55.46	52.80	55.02	55.02	2.42%	2,227,948
Oct 13, 2025	53.98	54.38	53.54	53.72	53.72	-0.26%	1,603,766
Oct 10, 2025	54.44	54.76	53.72	53.86	53.86	-0.92%	1,529,234
Oct 9, 2025	54.60	55.04	54.36	54.36	54.36	-0.11%	1,558,793
Oct 8, 2025	53.42	54.80	53.42	54.42	54.42	2.10%	2,275,311
Oct 7, 2025	53.78	53.86	53.06	53.30	53.30	-1.88%	2,778,486
Oct 6, 2025	55.78	55.78	52.00	54.32	53.71	-4.23%	4,639,246
Oct 3, 2025	57.02	57.78	56.36	56.72	56.08	-	1,520,855
Oct 2, 2025	57.32	57.70	56.72	56.72	56.08	-0.18%	1,356,327
Oct 1, 2025	56.12	57.04	55.66	56.82	56.18	0.82%	1,563,741
Sep 30, 2025	56.74	56.82	56.24	56.36	55.73	-0.46%	1,582,022
Sep 29, 2025	57.34	57.36	56.58	56.62	55.98	-1.29%	1,837,052
Sep 26, 2025	56.88	57.52	56.76	57.36	56.72	1.41%	1,241,092
Sep 25, 2025	56.60	56.86	56.24	56.56	55.92	-1.12%	1,541,708
Sep 24, 2025	56.80	57.34	55.96	57.20	56.56	0.63%	1,411,393
Sep 23, 2025	57.76	57.86	56.40	56.84	56.20	-0.91%	1,573,948
Sep 22, 2025	58.12	58.12	57.00	57.36	56.72	-1.34%	1,109,101
Sep 19, 2025	58.28	58.44	57.54	58.14	57.49	1.29%	3,770,784
Sep 18, 2025	57.16	57.56	56.44	57.40	56.76	1.45%	1,973,636
Sep 17, 2025	56.96	57.06	56.10	56.58	55.94	-0.32%	1,531,726
Sep 16, 2025	58.80	58.80	56.46	56.76	56.12	-3.57%	2,104,065
Sep 15, 2025	57.56	59.36	57.48	58.86	58.20	2.79%	1,861,999
Sep 12, 2025	57.80	57.92	56.58	57.26	56.62	-0.59%	1,618,932
Sep 11, 2025	56.18	57.86	55.74	57.60	56.95	3.19%	2,275,391
Sep 10, 2025	54.54	56.06	54.12	55.82	55.19	2.76%	2,275,329
Sep 9, 2025	53.82	54.36	53.12	54.32	53.71	1.04%	2,546,754
Sep 8, 2025	53.26	53.78	52.88	53.76	53.16	1.36%	2,302,225
Sep 5, 2025	54.36	54.40	52.82	53.04	52.44	-1.92%	2,111,572
Sep 4, 2025	52.64	54.30	52.64	54.08	53.47	2.39%	2,331,733
Sep 3, 2025	52.50	53.00	52.08	52.82	52.23	0.61%	2,648,836
Sep 2, 2025	53.28	53.48	51.94	52.50	51.91	-1.32%	2,923,685
Sep 1, 2025	53.16	53.70	52.80	53.20	52.60	0.91%	2,177,200
Aug 29, 2025	52.32	52.82	51.82	52.72	52.13	0.80%	2,539,233