EPA:GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	63.62	63.68	61.60	62.28	62.28	-1.74%	2,390,704
Mar 26, 2026	64.36	64.62	62.98	63.38	63.38	-2.76%	1,747,850
Mar 25, 2026	64.94	65.64	64.38	65.18	65.18	2.61%	1,823,174
Mar 24, 2026	63.98	64.10	62.48	63.52	63.52	-0.50%	1,886,866
Mar 23, 2026	59.94	64.98	59.02	63.84	63.84	4.69%	4,242,494
Mar 20, 2026	64.80	65.06	60.76	60.98	60.98	-4.24%	8,717,821
Mar 19, 2026	66.08	66.46	62.46	63.68	63.68	-5.69%	3,511,041
Mar 18, 2026	66.50	68.78	66.50	67.52	67.52	2.93%	2,736,533
Mar 17, 2026	64.66	66.76	64.66	65.60	65.60	0.92%	2,326,903
Mar 16, 2026	64.06	65.76	63.96	65.00	65.00	1.37%	2,126,143
Mar 13, 2026	64.32	65.62	63.98	64.12	64.12	-2.35%	2,887,025
Mar 12, 2026	67.12	67.70	64.30	65.66	65.66	-3.44%	3,151,069
Mar 11, 2026	67.42	68.62	67.40	68.00	68.00	-0.58%	2,501,423
Mar 10, 2026	68.30	69.38	67.36	68.40	68.40	4.30%	3,227,940
Mar 9, 2026	63.76	65.62	63.12	65.58	65.58	-1.41%	3,498,886
Mar 6, 2026	68.32	68.70	65.32	66.52	66.52	-2.15%	3,834,688
Mar 5, 2026	70.22	71.62	67.98	67.98	67.98	-3.41%	2,910,112
Mar 4, 2026	67.28	71.02	67.02	70.38	70.38	3.84%	3,420,318
Mar 3, 2026	69.60	69.76	66.46	67.78	67.78	-4.86%	3,954,638
Mar 2, 2026	70.00	71.94	68.62	71.24	71.24	-3.55%	2,767,852
Feb 27, 2026	75.12	76.18	73.44	73.86	73.86	-1.91%	4,395,030
Feb 26, 2026	75.98	76.04	74.68	75.30	75.30	-1.23%	1,644,412
Feb 25, 2026	74.20	76.24	74.20	76.24	76.24	3.17%	1,756,401
Feb 24, 2026	73.74	74.52	72.46	73.90	73.90	-0.70%	2,482,484
Feb 23, 2026	74.30	75.92	74.04	74.42	74.42	0.89%	2,474,048
Feb 20, 2026	72.78	74.36	72.58	73.76	73.76	1.96%	2,066,724
Feb 19, 2026	73.00	73.30	71.82	72.34	72.34	-0.69%	2,347,266
Feb 18, 2026	70.62	72.84	70.62	72.84	72.84	3.35%	2,894,363
Feb 17, 2026	68.62	70.60	68.60	70.48	70.48	2.68%	2,638,454
Feb 16, 2026	67.40	69.20	67.40	68.64	68.64	2.91%	2,169,942
Feb 13, 2026	70.20	71.14	65.88	66.70	66.70	-5.42%	4,726,089
Feb 12, 2026	72.92	73.76	70.44	70.52	70.52	-1.81%	1,809,002
Feb 11, 2026	73.48	74.46	71.16	71.82	71.82	-2.18%	2,236,450
Feb 10, 2026	74.92	75.56	73.42	73.42	73.42	-2.05%	2,399,520
Feb 9, 2026	72.08	75.46	71.86	74.96	74.96	3.28%	2,629,828
Feb 6, 2026	72.88	74.12	70.48	72.58	72.58	-2.21%	4,256,053
Feb 5, 2026	75.50	77.18	74.18	74.22	74.22	-1.96%	3,552,763
Feb 4, 2026	77.00	77.34	75.70	75.70	75.70	-1.17%	3,211,658
Feb 3, 2026	76.70	77.04	75.47	76.60	76.60	1.22%	2,540,771
Feb 2, 2026	72.50	75.68	72.34	75.68	75.68	2.55%	1,975,545
Jan 30, 2026	72.54	73.80	72.30	73.80	73.80	2.79%	2,839,656
Jan 29, 2026	72.20	73.06	71.30	71.80	71.80	0.56%	1,801,971
Jan 28, 2026	71.24	72.16	70.88	71.40	71.40	-1.38%	2,341,242
Jan 27, 2026	71.90	72.74	71.74	72.40	72.40	1.37%	1,562,981
Jan 26, 2026	69.82	71.58	69.72	71.42	71.42	2.29%	1,901,822
Jan 23, 2026	70.62	70.66	69.16	69.82	69.82	-1.27%	1,416,403
Jan 22, 2026	69.98	70.88	69.76	70.72	70.72	2.94%	1,668,749
Jan 21, 2026	68.64	69.08	67.32	68.70	68.70	-0.43%	1,621,238
Jan 20, 2026	68.62	69.44	68.22	69.00	69.00	-0.46%	1,725,343
Jan 19, 2026	68.74	69.38	68.18	69.32	69.32	-1.42%	2,025,817