LON:GLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.47	2.47	2.44	2.44	-	6.09%	5,898
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
Sep 1, 2026	2.50	2.50	2.50	2.46	2.46	0.31%	829
Aug 31, 2026	2.47	2.47	2.45	2.45	2.45	-0.30%	38,780
Aug 28, 2026	2.46	2.47	2.45	2.46	2.46	-	21,735
Aug 27, 2026	2.48	2.48	2.46	2.46	2.46	-	8,718
Aug 26, 2026	2.44	2.45	2.44	2.46	2.46	-	7,865
Aug 25, 2026	2.45	2.46	2.45	2.46	2.46	-	1,668
Aug 24, 2026	2.43	2.43	2.42	2.46	2.46	-	16,153
Aug 21, 2026	2.43	2.43	2.42	2.46	2.46	-	204
Aug 20, 2026	2.40	2.40	2.40	2.46	2.46	-	3,014
Aug 19, 2026	2.44	2.45	2.44	2.46	2.46	-	92,563
Aug 18, 2026	2.50	2.50	2.46	2.46	2.46	-	58,841
Aug 17, 2026	2.48	2.48	2.48	2.46	2.46	2.07%	9,992
Aug 14, 2026	2.52	2.48	2.48	2.41	2.41	-4.74%	7,109
Aug 13, 2026	2.48	2.50	2.48	2.53	2.53	8.12%	53,299
Aug 12, 2026	2.48	2.55	2.34	2.34	2.34	-2.90%	36,507
Aug 11, 2026	2.44	2.48	2.44	2.41	2.41	0.84%	16,274
Aug 10, 2026	2.50	2.50	2.48	2.39	2.39	-1.24%	23,008
Aug 7, 2026	2.50	2.50	2.42	2.42	2.42	-	6,099
Aug 6, 2026	2.46	2.46	2.44	2.42	2.42	-	1,452
Aug 5, 2026	2.42	2.45	2.42	2.42	2.42	-	11,772
Aug 4, 2026	2.41	2.43	2.38	2.42	2.42	-	254,117
Aug 3, 2026	2.40	2.43	2.39	2.42	2.42	-	13,518
Jul 31, 2026	2.41	2.41	2.38	2.42	2.42	-	7,294
Jul 30, 2026	2.37	2.42	2.37	2.42	2.42	0.83%	13,544
Jul 29, 2026	2.44	2.44	2.37	2.40	2.40	-	47,643
Jul 28, 2026	2.43	2.45	2.43	2.40	2.40	-	39,665
Jul 27, 2026	2.41	2.42	2.41	2.40	2.40	-	81,196
Jul 24, 2026	2.36	2.39	2.36	2.40	2.40	-	4,358
Jul 23, 2026	2.40	2.40	2.36	2.40	2.40	-	42,201
Jul 22, 2026	2.35	2.39	2.35	2.40	2.40	-	41,920
Jul 21, 2026	2.32	2.37	2.32	2.40	2.40	-	189,449
Jul 20, 2026	2.36	2.39	2.34	2.40	2.40	-	55,849
Jul 17, 2026	2.39	2.42	2.38	2.40	2.40	-	6,428
Jul 16, 2026	2.42	2.42	2.41	2.40	2.40	-	44,258
Jul 15, 2026	2.41	2.44	2.40	2.40	2.40	-	36,905
Jul 14, 2026	2.38	2.41	2.37	2.40	2.40	-1.64%	75,777
Jul 13, 2026	2.50	2.50	2.40	2.44	2.44	-	49,007
Jul 10, 2026	2.50	2.50	2.43	2.44	2.44	-2.01%	112,480
Jul 9, 2026	2.52	2.55	2.52	2.49	2.49	-	26,788
Jul 8, 2026	2.46	2.70	2.44	2.49	2.49	0.40%	103,191
Jul 7, 2026	2.56	2.59	2.52	2.48	2.48	0.40%	98,441
Jul 6, 2026	2.56	2.58	2.55	2.47	2.47	-	7,164