ETR:GLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.58	58.58	58.40	58.40	58.40	-3.98%	100
Mar 26, 2026	60.82	60.82	60.82	60.82	60.82	-1.30%	-
Mar 25, 2026	61.62	61.62	61.62	61.62	61.62	0.39%	-
Mar 24, 2026	61.38	61.38	61.38	61.38	61.38	1.62%	-
Mar 23, 2026	58.40	61.58	58.40	60.40	60.40	1.58%	161
Mar 20, 2026	59.46	59.46	59.46	59.46	59.46	-5.41%	-
Mar 17, 2026	62.74	62.86	62.64	62.86	62.86	6.65%	89
Mar 16, 2026	58.94	58.94	58.94	58.94	58.94	-2.77%	-
Mar 13, 2026	60.62	60.62	60.62	60.62	60.62	-1.27%	-
Mar 12, 2026	61.22	61.40	61.22	61.40	61.40	-1.89%	1
Mar 11, 2026	62.82	62.82	62.58	62.58	62.58	-1.85%	10
Mar 10, 2026	64.48	64.48	63.76	63.76	63.76	0.06%	23
Mar 9, 2026	63.72	63.72	63.72	63.72	63.72	-1.51%	-
Mar 6, 2026	66.50	66.50	64.70	64.70	64.48	-3.14%	144
Mar 5, 2026	68.28	68.28	66.80	66.80	66.58	-0.24%	10
Mar 4, 2026	66.96	66.96	66.96	66.96	66.74	6.96%	160
Mar 2, 2026	62.60	62.60	62.60	62.60	62.39	-3.63%	75
Feb 27, 2026	64.96	64.96	64.96	64.96	64.74	-1.61%	-
Feb 26, 2026	66.58	66.58	66.02	66.02	65.80	-2.11%	56
Feb 24, 2026	67.34	67.44	67.34	67.44	67.22	-1.17%	204
Feb 23, 2026	70.62	70.62	68.24	68.24	68.01	-0.93%	22
Feb 20, 2026	68.44	68.88	68.44	68.88	68.65	1.53%	42
Feb 19, 2026	68.82	68.86	67.76	67.84	67.61	15.77%	238
Feb 17, 2026	58.60	58.60	58.60	58.60	58.40	1.42%	-
Feb 13, 2026	57.80	57.80	57.70	57.78	57.59	-2.20%	50
Feb 12, 2026	59.86	59.86	59.08	59.08	58.88	-2.96%	15
Feb 11, 2026	60.88	60.88	60.88	60.88	60.68	-1.77%	-
Feb 10, 2026	60.00	61.98	60.00	61.98	61.77	1.27%	10
Feb 9, 2026	61.36	61.36	61.20	61.20	61.00	-0.29%	67
Feb 6, 2026	61.50	61.50	61.38	61.38	61.18	1.15%	70
Feb 5, 2026	60.68	60.68	60.68	60.68	60.48	1.78%	-
Feb 4, 2026	58.72	60.22	58.72	59.62	59.42	3.36%	123
Feb 3, 2026	61.46	61.46	57.34	57.68	57.49	-2.90%	28
Jan 30, 2026	59.38	59.40	59.38	59.40	59.20	-0.50%	20
Jan 29, 2026	60.02	60.02	59.70	59.70	59.50	-6.10%	100
Jan 27, 2026	63.58	63.58	63.58	63.58	63.37	0.51%	15
Jan 26, 2026	63.26	63.26	63.26	63.26	63.05	-1.37%	-
Jan 23, 2026	64.14	64.14	64.14	64.14	63.93	-0.59%	-
Jan 22, 2026	64.66	64.66	64.52	64.52	64.31	2.97%	53
Jan 21, 2026	62.66	62.66	62.66	62.66	62.45	-0.22%	-
Jan 20, 2026	63.14	63.14	62.80	62.80	62.59	0.38%	34
Jan 19, 2026	63.06	63.06	62.56	62.56	62.35	-2.95%	10
Jan 16, 2026	64.46	64.46	64.46	64.46	64.25	-2.27%	76
Jan 15, 2026	67.00	67.00	65.96	65.96	65.74	-0.48%	200
Jan 14, 2026	66.28	66.28	66.28	66.28	66.06	-0.51%	-
Jan 13, 2026	66.66	66.66	66.62	66.62	66.40	-2.12%	103
Jan 12, 2026	67.02	68.06	67.02	68.06	67.83	-0.35%	60
Jan 9, 2026	67.94	68.30	67.94	68.30	68.07	1.70%	18
Jan 8, 2026	67.16	67.28	67.16	67.16	66.94	2.60%	11
Jan 7, 2026	65.88	65.88	65.32	65.46	65.24	-0.43%	127