LON:GLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	2.56	2.60	2.52	2.47	2.47	0.41%	45,913
Jul 2, 2026	2.54	2.64	2.52	2.46	2.46	1.23%	54,131
Jul 1, 2026	2.54	2.55	2.48	2.43	2.43	-	36,113
Jun 30, 2026	2.49	2.53	2.49	2.43	2.43	-	17,717
Jun 29, 2026	2.54	2.54	2.47	2.43	2.43	-	144,496
Jun 26, 2026	2.46	2.46	2.46	2.43	2.43	-	10
Jun 25, 2026	2.48	2.52	2.48	2.43	2.43	-	97,361
Jun 24, 2026	2.50	2.54	2.44	2.43	2.43	2.97%	234,602
Jun 23, 2026	2.41	2.43	2.39	2.36	2.36	-	1,109,647
Jun 22, 2026	2.38	2.43	2.38	2.36	2.36	2.16%	48,322
Jun 19, 2026	2.42	2.42	2.40	2.31	2.31	-2.12%	6,828
Jun 18, 2026	2.42	2.44	2.41	2.36	2.36	-	93,829
Jun 17, 2026	2.42	2.42	2.42	2.36	2.36	-	3,561
Jun 16, 2026	2.39	2.40	2.38	2.36	2.36	-	19,647
Jun 15, 2026	2.36	2.38	2.36	2.36	2.36	-	8,988
Jun 12, 2026	2.32	2.35	2.32	2.36	2.36	-	379,270
Jun 11, 2026	2.29	2.30	2.27	2.36	2.36	-	38,839
Jun 10, 2026	2.30	2.34	2.28	2.36	2.36	-	34,978
Jun 9, 2026	2.28	2.29	2.27	2.36	2.36	-	79,807
Jun 8, 2026	2.28	2.28	2.27	2.36	2.36	-	44,039
Jun 5, 2026	2.35	2.35	2.33	2.36	2.36	-	126,510
Jun 4, 2026	2.38	2.38	2.30	2.36	2.36	3.96%	92,638
Jun 3, 2026	2.29	2.29	2.27	2.27	2.27	-	138,671
Jun 2, 2026	2.29	2.29	2.27	2.27	2.27	-	76,534
Jun 1, 2026	2.25	2.25	2.25	2.27	2.27	-	597
May 29, 2026	2.30	2.31	2.25	2.27	2.27	-	38,249
May 28, 2026	2.26	2.29	2.26	2.27	2.27	-0.44%	100,734
May 27, 2026	2.26	2.27	2.26	2.28	2.28	-	17,463
May 26, 2026	2.24	2.28	2.24	2.28	2.28	2.45%	18,600
May 25, 2026	2.23	2.25	2.22	2.23	2.23	-2.39%	71,670
May 22, 2026	2.21	2.23	2.20	2.28	2.28	0.44%	12,609
May 21, 2026	2.16	2.22	2.16	2.27	2.27	-	8,057
May 20, 2026	2.22	2.22	2.16	2.27	2.27	-	9,519
May 19, 2026	2.23	2.26	2.21	2.27	2.27	-	101,056
May 18, 2026	2.23	2.26	2.20	2.27	2.27	-1.73%	70,407
May 15, 2026	2.27	2.27	2.25	2.31	2.31	1.76%	54,221
May 14, 2026	2.27	2.27	2.27	2.27	2.27	-	-
May 13, 2026	2.20	2.27	2.20	2.27	2.27	-	80,272
May 12, 2026	2.23	2.28	2.23	2.27	2.27	-	62,780
May 11, 2026	2.30	2.31	2.23	2.27	2.27	3.65%	132,575