EPA:GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	52.34	52.78	51.74	52.30	51.71	0.58%	2,492,446
Aug 27, 2025	52.12	52.40	51.16	52.00	51.42	-	3,685,409
Aug 26, 2025	53.00	53.00	50.90	52.00	51.42	-6.84%	8,260,436
Aug 25, 2025	57.66	58.16	55.66	55.82	55.19	-3.49%	2,650,775
Aug 22, 2025	57.76	57.98	57.60	57.84	57.19	-0.03%	1,207,000
Aug 21, 2025	57.44	58.04	57.28	57.86	57.21	0.77%	1,445,996
Aug 20, 2025	58.04	58.24	57.30	57.42	56.78	-1.54%	1,651,680
Aug 19, 2025	58.00	58.56	57.94	58.32	57.67	0.97%	1,053,601
Aug 18, 2025	58.60	58.72	57.30	57.76	57.11	-1.74%	1,640,768
Aug 15, 2025	58.88	59.42	58.54	58.78	58.12	0.48%	1,552,726
Aug 14, 2025	57.70	58.60	57.70	58.50	57.84	1.35%	1,399,752
Aug 13, 2025	58.24	58.46	57.60	57.72	57.07	-1.10%	1,716,540
Aug 12, 2025	57.72	58.54	57.72	58.36	57.70	1.35%	1,546,460
Aug 11, 2025	57.82	58.02	56.74	57.58	56.93	0.03%	1,547,484
Aug 8, 2025	56.74	57.76	56.74	57.56	56.91	1.62%	1,897,124