LON:GLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.44	2.47	2.42	2.42	2.42	-	180,552
Nov 9, 2026	2.46	2.47	2.44	2.42	2.42	-	28,415
Nov 6, 2026	2.44	2.44	2.44	2.42	2.42	-	12,799
Nov 5, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Nov 4, 2026	2.50	2.50	2.47	2.42	2.42	6.14%	165,805
Nov 3, 2026	2.48	2.48	2.28	2.28	2.28	-7.32%	68,812
Nov 2, 2026	2.46	2.46	2.44	2.46	2.46	5.13%	62,590
Oct 30, 2026	2.48	2.48	2.46	2.34	2.34	-	7,100
Oct 29, 2026	2.43	2.45	2.42	2.34	2.34	-	42,139
Oct 28, 2026	2.47	2.47	2.43	2.34	2.34	-	559,296
Oct 27, 2026	2.44	2.45	2.44	2.34	2.34	6.36%	1,131
Oct 26, 2026	2.42	2.45	2.20	2.20	2.20	-4.76%	31,492
Oct 23, 2026	2.40	2.42	2.39	2.31	2.31	-	32,311
Oct 22, 2026	2.35	2.37	2.34	2.31	2.31	-	18,691
Oct 21, 2026	2.30	2.37	2.30	2.31	2.31	1.76%	35,267
Oct 20, 2026	2.34	2.34	2.34	2.27	2.27	-2.99%	3,083
Oct 19, 2026	2.35	2.35	2.33	2.34	2.34	-	13,782
Oct 16, 2026	2.34	2.34	2.33	2.34	2.34	-	101,756
Oct 15, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Oct 14, 2026	2.38	2.38	2.38	2.34	2.34	-	400
Oct 13, 2026	2.33	2.33	2.33	2.34	2.34	-	4,953
Oct 12, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Oct 9, 2026	2.32	2.32	2.27	2.34	2.34	-	8,999
Oct 8, 2026	2.35	2.35	2.32	2.34	2.34	-	2,556
Oct 7, 2026	2.34	2.34	2.34	2.34	2.34	-	4,708
Oct 6, 2026	2.38	2.38	2.38	2.34	2.34	-2.09%	5,274
Oct 5, 2026	2.28	2.30	2.28	2.39	2.39	8.64%	6,148
Oct 2, 2026	2.35	2.20	2.20	2.20	2.20	-5.98%	2,751
Oct 1, 2026	2.41	2.41	2.37	2.34	2.34	-4.10%	27,335
Sep 30, 2026	2.44	2.48	2.44	2.44	2.44	4.27%	4,153
Sep 29, 2026	2.46	2.47	2.44	2.34	2.34	-	133,311
Sep 28, 2026	2.41	2.46	2.41	2.34	2.34	-	27,355
Sep 25, 2026	2.39	2.39	2.39	2.34	2.34	-	400
Sep 24, 2026	2.37	2.38	2.36	2.34	2.34	-	1,225,831
Sep 23, 2026	2.40	2.38	2.38	2.34	2.34	6.36%	284,904
Sep 22, 2026	2.35	2.20	2.20	2.20	2.20	-5.98%	6,677
Sep 21, 2026	2.48	2.48	2.48	2.34	2.34	-	100,749
Sep 18, 2026	2.33	2.34	2.31	2.34	2.34	-	40,742
Sep 17, 2026	2.35	2.38	2.32	2.34	2.34	-	23,915
Sep 16, 2026	2.31	2.35	2.31	2.34	2.34	-	20,361
Sep 15, 2026	2.32	2.34	2.28	2.34	2.34	-	161,894
Sep 14, 2026	2.36	2.36	2.30	2.34	2.34	-4.10%	57,450
Sep 11, 2026	2.36	2.47	2.35	2.44	2.44	6.09%	103,061
Sep 10, 2026	2.30	2.56	2.30	2.30	2.30	-8.37%	463,278
Sep 9, 2026	2.44	2.45	2.44	2.51	2.51	-	3,880
Sep 8, 2026	2.47	2.50	2.46	2.51	2.51	-	23,891
Sep 7, 2026	2.48	2.52	2.46	2.51	2.51	1.62%	122,886
Sep 4, 2026	2.50	2.50	2.44	2.47	2.47	0.41%	30,022
Sep 3, 2026	2.48	2.48	2.44	2.46	2.46	-0.81%	49,485
Sep 2, 2026	2.57	2.48	2.48	2.48	2.48	0.81%	72,913