EPA:GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	70.40	71.90	70.40	71.63	71.63	2.24%	5,156,263
May 28, 2026	70.18	70.54	68.97	70.06	70.06	-1.03%	1,895,367
May 27, 2026	71.14	72.07	70.69	70.79	70.79	-0.13%	1,637,691
May 26, 2026	71.79	72.05	70.75	70.88	70.88	-1.42%	1,224,559
May 25, 2026	69.70	72.29	69.67	71.90	71.90	4.51%	1,370,811
May 22, 2026	68.77	69.58	68.29	68.80	68.80	0.58%	1,566,580
May 21, 2026	69.16	69.24	67.45	68.40	68.40	-1.48%	1,799,455
May 20, 2026	66.48	70.10	66.38	69.43	69.43	4.39%	1,766,008
May 19, 2026	66.59	67.40	66.40	66.51	66.51	-0.30%	1,293,264
May 18, 2026	65.90	67.14	65.14	66.71	66.71	0.30%	1,452,930
May 15, 2026	66.80	67.03	65.82	66.51	66.51	-1.41%	1,961,376
May 14, 2026	67.23	68.06	67.19	67.46	67.46	1.41%	1,713,572
May 13, 2026	67.39	67.72	65.77	66.52	66.52	-0.39%	1,382,576
May 12, 2026	67.94	67.96	66.18	66.78	66.78	-3.76%	1,912,563
May 11, 2026	69.14	69.83	68.90	69.39	69.39	0.30%	956,469
May 8, 2026	68.36	69.54	68.13	69.18	69.18	-0.65%	1,145,566
May 7, 2026	70.23	71.31	69.63	69.63	69.63	-0.53%	1,561,891
May 6, 2026	67.46	71.22	67.41	70.00	70.00	5.55%	2,450,587
May 5, 2026	65.52	66.52	64.80	66.32	66.32	0.91%	1,752,780
May 4, 2026	68.44	68.71	65.35	65.72	65.72	-3.97%	2,095,363
Apr 30, 2026	68.29	68.69	66.25	68.44	68.44	-3.59%	3,699,640
Apr 29, 2026	71.00	71.47	70.34	70.99	70.99	-0.21%	1,412,502
Apr 28, 2026	70.42	71.14	69.78	71.14	71.14	1.59%	1,345,545
Apr 27, 2026	69.16	70.67	69.11	70.03	70.03	1.26%	940,574
Apr 24, 2026	68.97	70.01	68.20	69.16	69.16	-0.79%	1,172,815
Apr 23, 2026	69.75	70.24	68.53	69.71	69.71	-0.94%	1,766,275
Apr 22, 2026	71.87	72.10	70.32	70.37	70.37	-1.94%	1,748,206
Apr 21, 2026	72.81	72.98	71.69	71.76	71.76	-1.27%	1,629,791
Apr 20, 2026	73.27	73.52	72.08	72.68	72.68	-2.65%	1,563,844
Apr 17, 2026	71.40	74.88	70.95	74.66	74.66	3.98%	2,360,645
Apr 16, 2026	72.60	73.05	71.62	71.80	71.80	-0.65%	1,522,977
Apr 15, 2026	72.50	72.62	71.50	72.27	72.27	-0.22%	1,031,419
Apr 14, 2026	71.72	72.43	71.02	72.43	72.43	2.77%	1,624,347
Apr 13, 2026	70.16	70.52	69.34	70.48	70.48	-1.29%	1,784,020
Apr 10, 2026	71.00	71.99	70.46	71.40	71.40	0.72%	1,784,842
Apr 9, 2026	70.26	70.89	69.39	70.89	70.89	0.40%	2,561,529
Apr 8, 2026	70.40	72.26	69.28	70.61	70.61	9.29%	4,883,128
Apr 7, 2026	64.83	66.11	63.78	64.61	64.61	0.58%	2,091,242
Apr 2, 2026	64.00	64.80	62.70	64.24	64.24	-2.61%	1,908,084
Apr 1, 2026	65.46	66.34	64.76	65.96	65.96	6.80%	3,344,750
Mar 31, 2026	61.38	62.52	61.02	61.76	61.76	0.39%	2,510,303
Mar 30, 2026	61.66	61.94	60.18	61.52	61.52	-1.22%	3,184,504
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