GLESX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	15.59	15.59	15.59	15.59	15.59	-1.95%
Oct 14, 2026	15.90	15.90	15.90	15.90	15.90	-1.24%
Oct 13, 2026	16.10	16.10	16.10	16.10	16.10	1.07%
Oct 12, 2026	15.93	15.93	15.93	15.93	15.93	0.76%
Oct 9, 2026	15.81	15.81	15.81	15.81	15.81	-0.38%
Oct 8, 2026	15.87	15.87	15.87	15.87	15.87	1.41%
Oct 7, 2026	15.65	15.65	15.65	15.65	15.65	-1.39%
Oct 6, 2026	15.87	15.87	15.87	15.87	15.87	1.15%
Oct 5, 2026	15.69	15.69	15.69	15.69	15.69	0.97%
Oct 2, 2026	15.54	15.54	15.54	15.54	15.54	0.84%
Oct 1, 2026	15.41	15.41	15.41	15.41	15.41	1.18%
Sep 30, 2026	15.23	15.23	15.23	15.23	15.23	-0.65%
Sep 29, 2026	15.33	15.33	15.33	15.33	15.33	-1.10%
Sep 28, 2026	15.50	15.50	15.50	15.50	15.50	-
Sep 25, 2026	15.50	15.50	15.50	15.50	15.50	-1.71%
Sep 24, 2026	15.77	15.77	15.77	15.77	15.77	-0.50%
Sep 23, 2026	15.85	15.85	15.85	15.85	15.85	0.19%
Sep 22, 2026	15.82	15.82	15.82	15.82	15.82	-1.31%
Sep 21, 2026	16.03	16.03	16.03	16.03	16.03	-1.05%
Sep 18, 2026	16.20	16.20	16.20	16.20	16.20	0.50%
Sep 17, 2026	16.12	16.12	16.12	16.12	16.12	0.56%
Sep 16, 2026	16.03	16.03	16.03	16.03	16.03	-0.93%
Sep 15, 2026	16.18	16.18	16.18	16.18	16.18	-0.49%
Sep 14, 2026	16.26	16.26	16.26	16.26	16.26	-0.91%
Sep 11, 2026	16.41	16.41	16.41	16.41	16.41	-0.30%
Sep 10, 2026	16.46	16.46	16.46	16.46	16.46	-1.08%
Sep 9, 2026	16.64	16.64	16.64	16.64	16.64	-0.36%
Sep 8, 2026	16.70	16.70	16.70	16.70	16.70	0.85%
Sep 4, 2026	16.56	16.56	16.56	16.56	16.56	-0.30%
Sep 3, 2026	16.61	16.61	16.61	16.61	16.61	-0.36%
Sep 2, 2026	16.67	16.67	16.67	16.67	16.67	-0.36%
Sep 1, 2026	16.73	16.73	16.73	16.73	16.73	0.48%
Aug 31, 2026	16.65	16.65	16.65	16.65	16.65	1.22%
Aug 28, 2026	16.45	16.45	16.45	16.45	16.45	-0.54%
Aug 27, 2026	16.54	16.54	16.54	16.54	16.54	-0.54%
Aug 26, 2026	16.63	16.63	16.63	16.63	16.63	2.34%
Aug 25, 2026	16.25	16.25	16.25	16.25	16.25	-0.67%
Aug 24, 2026	16.36	16.36	16.36	16.36	16.36	-
Aug 21, 2026	16.36	16.36	16.36	16.36	16.36	-1.03%
Aug 20, 2026	16.53	16.53	16.53	16.53	16.53	0.36%
Aug 19, 2026	16.47	16.47	16.47	16.47	16.47	-1.38%
Aug 18, 2026	16.70	16.70	16.70	16.70	16.70	1.77%
Aug 17, 2026	16.41	16.41	16.41	16.41	16.41	-0.79%
Aug 14, 2026	16.54	16.54	16.54	16.54	16.54	1.78%
Aug 13, 2026	16.25	16.25	16.25	16.25	16.25	-0.37%
Aug 12, 2026	16.31	16.31	16.31	16.31	16.31	0.68%
Aug 11, 2026	16.20	16.20	16.20	16.20	16.20	0.37%
Aug 10, 2026	16.14	16.14	16.14	16.14	16.14	1.89%
Aug 7, 2026	15.84	15.84	15.84	15.84	15.84	-1.37%
Aug 6, 2026	16.06	16.06	16.06	16.06	16.06	1.52%