EPA:GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	71.68	72.30	70.37	70.63	70.63	-1.16%	1,376,131
Sep 28, 2026	72.40	72.52	70.92	71.46	71.46	-1.18%	1,645,749
Sep 25, 2026	71.25	73.30	71.17	72.31	72.31	3.49%	2,344,472
Sep 24, 2026	71.45	72.01	69.62	69.87	69.87	-3.29%	3,122,772
Sep 23, 2026	72.30	73.78	71.97	72.25	72.25	0.08%	2,232,442
Sep 22, 2026	74.00	74.48	72.19	72.19	72.19	-2.27%	2,215,944
Sep 21, 2026	75.15	76.12	73.38	73.87	73.87	1.76%	1,901,291
Sep 18, 2026	74.17	75.07	72.11	72.59	72.59	-2.12%	4,821,934
Sep 17, 2026	73.61	74.63	73.23	74.16	74.16	0.67%	1,453,317
Sep 16, 2026	73.53	74.08	73.22	73.67	73.67	1.25%	1,295,550
Sep 15, 2026	72.85	73.26	71.46	72.76	72.76	-0.93%	2,034,794
Sep 14, 2026	74.32	74.53	72.66	73.44	73.44	-1.71%	1,584,574
Sep 11, 2026	74.24	74.99	74.17	74.72	74.72	1.14%	1,413,827
Sep 10, 2026	73.99	74.80	73.65	73.88	73.88	0.53%	1,508,332
Sep 9, 2026	73.53	74.38	72.91	73.49	73.49	-1.14%	2,592,133
Sep 8, 2026	73.58	74.34	72.72	74.34	74.34	-0.97%	1,710,677
Sep 7, 2026	74.49	75.28	74.35	75.07	75.07	1.20%	869,662
Sep 4, 2026	74.13	74.33	73.13	74.18	74.18	-0.27%	2,012,641
Sep 3, 2026	72.73	74.38	72.38	74.38	74.38	2.58%	1,756,610
Sep 2, 2026	72.00	73.18	71.59	72.51	72.51	-1.06%	2,157,866
Sep 1, 2026	72.66	73.59	71.81	73.29	73.29	0.88%	2,139,629
Aug 31, 2026	72.57	73.60	72.51	72.65	72.65	0.41%	2,585,866
Aug 28, 2026	71.91	72.69	71.39	72.35	72.35	1.86%	2,424,115
Aug 27, 2026	75.00	75.45	70.29	71.03	71.03	-4.99%	4,488,860
Aug 26, 2026	75.63	75.84	74.27	74.76	74.76	-0.35%	1,580,462
Aug 25, 2026	76.03	76.45	74.80	75.02	75.02	-0.82%	1,829,604
Aug 24, 2026	75.92	76.55	75.34	75.64	75.64	-0.63%	1,370,142
Aug 21, 2026	75.88	76.56	75.16	76.12	76.12	-0.37%	1,884,911
Aug 20, 2026	77.04	77.52	76.15	76.40	76.40	-0.80%	1,797,969
Aug 19, 2026	80.08	80.22	76.93	77.02	77.02	-3.79%	2,426,309
Aug 18, 2026	82.30	82.74	80.05	80.05	80.05	-2.54%	1,885,446
Aug 17, 2026	82.50	83.14	82.14	82.14	82.14	-0.27%	1,010,958
Aug 14, 2026	82.93	82.97	82.18	82.36	82.36	-0.62%	1,190,738
Aug 13, 2026	83.73	84.25	82.73	82.87	82.87	-0.30%	1,179,052
Aug 12, 2026	83.93	84.10	83.12	83.12	83.12	-0.60%	1,323,355
Aug 11, 2026	84.11	84.43	83.43	83.62	83.62	-0.45%	1,257,019
Aug 10, 2026	83.59	84.15	82.95	84.00	84.00	0.10%	1,128,168
Aug 7, 2026	84.37	84.48	83.42	83.92	83.92	-0.37%	1,203,864
Aug 6, 2026	84.05	84.82	84.05	84.23	84.23	0.51%	1,245,222
Aug 5, 2026	83.07	83.89	82.78	83.80	83.80	0.96%	1,493,410
Aug 4, 2026	83.49	83.89	81.92	83.00	83.00	-0.11%	1,921,306
Aug 3, 2026	82.37	83.52	82.37	83.09	83.09	2.19%	1,549,198
Jul 31, 2026	81.37	82.89	80.63	81.31	81.31	0.26%	2,022,436
Jul 30, 2026	77.00	82.15	76.28	81.10	81.10	5.71%	3,303,453
Jul 29, 2026	77.29	77.92	76.38	76.72	76.72	-0.34%	1,235,441
Jul 28, 2026	78.36	78.42	76.17	76.98	76.98	-1.42%	1,212,085
Jul 27, 2026	78.00	79.05	77.84	78.09	78.09	1.19%	1,337,329
Jul 24, 2026	75.66	77.17	75.60	77.17	77.17	1.86%	801,542
Jul 23, 2026	78.08	78.09	75.01	75.76	75.76	-2.95%	1,311,154
Jul 22, 2026	76.72	78.24	76.62	78.06	78.06	1.11%	1,310,580