EPA:GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	55.50	55.70	53.58	53.98	53.98	-3.54%	2,756,688
Jul 31, 2025	55.26	56.80	54.68	55.96	55.96	6.88%	4,607,061
Jul 30, 2025	51.50	52.44	51.34	52.36	52.36	1.36%	1,617,100
Jul 29, 2025	51.10	51.86	50.92	51.66	51.66	1.65%	1,596,211
Jul 28, 2025	51.60	51.74	50.64	50.82	50.82	-0.20%	1,365,849
Jul 25, 2025	50.88	51.22	50.48	50.92	50.92	-0.24%	1,047,511
Jul 24, 2025	51.04	51.58	50.36	51.04	51.04	1.75%	1,770,148
Jul 23, 2025	50.00	50.16	49.41	50.16	50.16	1.46%	1,670,206
Jul 22, 2025	50.00	50.16	49.01	49.44	49.44	-1.47%	1,025,771
Jul 21, 2025	49.73	50.18	49.10	50.18	50.18	0.66%	1,050,696
Jul 18, 2025	49.91	49.95	49.22	49.85	49.85	0.42%	1,099,511
Jul 17, 2025	49.21	49.68	48.82	49.64	49.64	1.18%	1,153,445
Jul 16, 2025	49.16	49.47	48.62	49.06	49.06	-0.47%	1,920,339
Jul 15, 2025	50.50	50.58	48.99	49.29	49.29	-2.05%	1,887,191
Jul 14, 2025	49.44	50.40	49.41	50.32	50.32	0.52%	1,111,906
Jul 11, 2025	50.38	50.78	49.30	50.06	50.06	-1.11%	2,131,997
Jul 10, 2025	52.02	52.12	50.54	50.62	50.62	-2.65%	1,836,246
Jul 9, 2025	50.88	52.00	50.56	52.00	52.00	4.02%	2,971,904
Jul 8, 2025	50.00	50.36	49.27	49.99	49.99	0.06%	2,099,587
Jul 7, 2025	48.61	51.12	48.61	49.96	49.96	2.84%	4,902,858
Jul 4, 2025	49.14	49.30	48.06	48.58	48.58	-1.60%	1,299,412
Jul 3, 2025	48.51	49.37	48.12	49.37	49.37	1.94%	1,496,905
Jul 2, 2025	48.35	49.03	47.85	48.43	48.43	1.00%	1,720,288
Jul 1, 2025	48.57	48.71	47.85	47.95	47.95	-1.24%	1,696,356
Jun 30, 2025	48.93	49.05	47.50	48.55	48.55	-0.63%	1,972,902
Jun 27, 2025	47.82	48.86	47.69	48.86	48.86	3.08%	1,996,590
Jun 26, 2025	47.81	47.95	47.07	47.40	47.40	-0.19%	2,521,209
Jun 25, 2025	48.24	48.24	46.97	47.49	47.49	-1.06%	1,787,437
Jun 24, 2025	48.35	48.52	47.43	48.00	48.00	2.11%	2,926,181
Jun 23, 2025	47.50	47.76	46.34	47.01	47.01	-1.45%	2,553,100
Jun 20, 2025	47.80	48.65	47.53	47.70	47.70	0.53%	3,083,528
Jun 19, 2025	48.54	48.67	47.35	47.45	47.45	-2.81%	1,615,502
Jun 18, 2025	48.22	49.00	48.16	48.82	48.82	1.64%	2,001,252
Jun 17, 2025	49.54	49.82	48.03	48.03	48.03	-3.94%	2,579,472
Jun 16, 2025	48.54	50.00	48.54	50.00	50.00	3.22%	3,091,341
Jun 13, 2025	47.77	48.44	47.67	48.44	48.44	-0.78%	2,646,182
Jun 12, 2025	47.41	48.94	47.10	48.82	48.82	1.69%	1,908,313
Jun 11, 2025	47.59	48.34	47.56	48.01	48.01	0.84%	1,773,710
Jun 10, 2025	49.02	49.02	47.54	47.61	47.61	-2.88%	2,271,006
Jun 9, 2025	49.28	49.39	48.72	49.02	49.02	-0.65%	996,446
Jun 6, 2025	48.99	49.72	48.88	49.34	49.34	0.80%	1,815,079
Jun 5, 2025	47.66	48.95	47.66	48.95	48.95	2.38%	1,987,740
Jun 4, 2025	48.50	48.99	47.70	47.81	47.81	-1.08%	1,732,026
Jun 3, 2025	48.50	48.58	47.18	48.33	48.33	-0.14%	1,717,982
Jun 2, 2025	47.70	48.40	47.46	48.40	48.40	1.15%	1,869,384
May 30, 2025	48.38	48.69	47.85	47.85	47.85	-0.99%	4,002,786
May 29, 2025	48.44	48.88	47.94	48.33	48.33	1.30%	1,178,187
May 28, 2025	48.21	48.83	47.71	47.71	47.71	-1.16%	1,638,264
May 27, 2025	48.53	48.84	48.27	48.27	48.27	-0.98%	1,812,074
May 26, 2025	47.95	48.75	47.69	48.75	48.75	1.63%	2,486,302