GLECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	16.80	16.80	16.80	16.80	16.80	1.08%
May 18, 2026	16.62	16.62	16.62	16.62	16.62	0.79%
May 15, 2026	16.49	16.49	16.49	16.49	16.49	0.67%
May 14, 2026	16.38	16.38	16.38	16.38	16.38	1.74%
May 13, 2026	16.10	16.10	16.10	16.10	16.10	0.44%
May 12, 2026	16.03	16.03	16.03	16.03	16.03	1.33%
May 11, 2026	15.82	15.82	15.82	15.82	15.82	1.61%
May 8, 2026	15.57	15.57	15.57	15.57	15.57	-1.02%
May 7, 2026	15.73	15.73	15.73	15.73	15.73	-0.06%
May 6, 2026	15.74	15.74	15.74	15.74	15.74	-2.48%
May 5, 2026	16.14	16.14	16.14	16.14	16.14	-0.68%
May 4, 2026	16.25	16.25	16.25	16.25	16.25	0.93%
May 1, 2026	16.10	16.10	16.10	16.10	16.10	-0.98%
Apr 30, 2026	16.26	16.26	16.26	16.26	16.26	2.85%
Apr 29, 2026	15.81	15.81	15.81	15.81	15.81	1.28%
Apr 28, 2026	15.61	15.61	15.61	15.61	15.61	1.69%
Apr 27, 2026	15.35	15.35	15.35	15.35	15.35	-0.07%
Apr 24, 2026	15.36	15.36	15.36	15.36	15.36	0.13%
Apr 23, 2026	15.34	15.34	15.34	15.34	15.34	0.92%
Apr 22, 2026	15.20	15.20	15.20	15.20	15.20	0.86%
Apr 21, 2026	15.07	15.07	15.07	15.07	15.07	-
Apr 20, 2026	15.07	15.07	15.07	15.07	15.07	-0.26%
Apr 17, 2026	15.11	15.11	15.11	15.11	15.11	-0.79%
Apr 16, 2026	15.23	15.23	15.23	15.23	15.23	0.59%
Apr 15, 2026	15.14	15.14	15.14	15.14	15.14	-0.59%
Apr 14, 2026	15.23	15.23	15.23	15.23	15.23	-1.10%
Apr 13, 2026	15.40	15.40	15.40	15.40	15.40	-1.09%
Apr 10, 2026	15.57	15.57	15.57	15.57	15.57	-0.13%
Apr 9, 2026	15.59	15.59	15.59	15.59	15.59	-0.38%
Apr 8, 2026	15.65	15.65	15.65	15.65	15.65	-1.32%
Apr 7, 2026	15.86	15.86	15.86	15.86	15.86	1.02%
Apr 6, 2026	15.70	15.70	15.70	15.70	15.70	0.19%
Apr 2, 2026	15.67	15.67	15.67	15.67	15.67	0.71%
Apr 1, 2026	15.56	15.56	15.56	15.56	15.56	-2.02%
Mar 31, 2026	15.88	15.88	15.88	15.88	15.88	-1.00%
Mar 30, 2026	16.04	16.04	16.04	16.04	16.04	-0.87%
Mar 27, 2026	16.18	16.18	16.18	16.18	16.18	0.06%
Mar 26, 2026	16.17	16.17	16.17	16.17	16.17	0.62%
Mar 25, 2026	16.07	16.07	16.07	16.07	16.07	-
Mar 24, 2026	16.07	16.07	16.07	16.07	16.07	1.13%
Mar 23, 2026	15.89	15.89	15.89	15.89	15.89	1.02%
Mar 20, 2026	15.73	15.73	15.73	15.73	15.73	-0.51%
Mar 19, 2026	15.81	15.81	15.81	15.81	15.81	1.67%
Mar 18, 2026	15.55	15.55	15.55	15.55	15.55	-0.45%
Mar 17, 2026	15.62	15.62	15.62	15.62	15.62	0.32%
Mar 16, 2026	15.57	15.57	15.57	15.57	15.57	0.13%
Mar 13, 2026	15.55	15.55	15.55	15.55	15.55	0.65%
Mar 12, 2026	15.45	15.45	15.45	15.45	15.45	-0.64%
Mar 11, 2026	15.55	15.55	15.55	15.55	15.55	1.11%
Mar 10, 2026	15.38	15.38	15.38	15.38	15.38	-0.90%