GLESX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	16.24	16.24	16.24	16.24	16.24	1.00%
Jul 7, 2026	16.08	16.08	16.08	16.08	16.08	2.68%
Jul 6, 2026	15.66	15.66	15.66	15.66	15.66	-0.32%
Jul 2, 2026	15.71	15.71	15.71	15.71	15.71	0.58%
Jul 1, 2026	15.62	15.62	15.62	15.62	15.62	-0.95%
Jun 30, 2026	15.77	15.77	15.77	15.77	15.77	-0.63%
Jun 29, 2026	15.87	15.87	15.87	15.87	15.87	-0.92%
Jun 26, 2026	16.24	16.24	16.24	16.24	16.02	0.50%
Jun 25, 2026	16.16	16.16	16.16	16.16	15.94	1.63%
Jun 24, 2026	15.90	15.90	15.90	15.90	15.68	-1.24%
Jun 23, 2026	16.10	16.10	16.10	16.10	15.88	1.45%
Jun 22, 2026	15.87	15.87	15.87	15.87	15.65	1.08%
Jun 18, 2026	15.70	15.70	15.70	15.70	15.49	0.25%
Jun 17, 2026	15.66	15.66	15.66	15.66	15.45	-0.69%
Jun 16, 2026	15.77	15.77	15.77	15.77	15.55	-0.63%
Jun 15, 2026	15.87	15.87	15.87	15.87	15.65	-1.86%
Jun 12, 2026	16.17	16.17	16.17	16.17	15.95	0.68%
Jun 11, 2026	16.06	16.06	16.06	16.06	15.84	-0.74%
Jun 10, 2026	16.18	16.18	16.18	16.18	15.96	1.51%
Jun 9, 2026	15.94	15.94	15.94	15.94	15.72	-0.37%
Jun 8, 2026	16.00	16.00	16.00	16.00	15.78	-0.50%
Jun 5, 2026	16.08	16.08	16.08	16.08	15.86	-0.80%
Jun 4, 2026	16.21	16.21	16.21	16.21	15.99	1.31%
Jun 3, 2026	16.00	16.00	16.00	16.00	15.78	-0.19%
Jun 2, 2026	16.03	16.03	16.03	16.03	15.81	1.52%
Jun 1, 2026	15.79	15.79	15.79	15.79	15.57	0.51%
May 29, 2026	15.71	15.71	15.71	15.71	15.50	-1.81%
May 28, 2026	16.00	16.00	16.00	16.00	15.78	-0.69%
May 27, 2026	16.11	16.11	16.11	16.11	15.89	-1.89%
May 26, 2026	16.42	16.42	16.42	16.42	16.20	-2.20%
May 22, 2026	16.79	16.79	16.79	16.79	16.56	0.96%
May 21, 2026	16.63	16.63	16.63	16.63	16.40	-0.18%
May 20, 2026	16.66	16.66	16.66	16.66	16.43	-1.13%
May 19, 2026	16.85	16.85	16.85	16.85	16.62	1.14%
May 18, 2026	16.66	16.66	16.66	16.66	16.43	0.72%
May 15, 2026	16.54	16.54	16.54	16.54	16.31	0.73%
May 14, 2026	16.42	16.42	16.42	16.42	16.20	1.74%
May 13, 2026	16.14	16.14	16.14	16.14	15.92	0.44%
May 12, 2026	16.07	16.07	16.07	16.07	15.85	1.32%
May 11, 2026	15.86	15.86	15.86	15.86	15.64	1.60%
May 8, 2026	15.61	15.61	15.61	15.61	15.40	-1.01%
May 7, 2026	15.77	15.77	15.77	15.77	15.55	-0.06%
May 6, 2026	15.78	15.78	15.78	15.78	15.56	-2.48%
May 5, 2026	16.18	16.18	16.18	16.18	15.96	-0.67%
May 4, 2026	16.29	16.29	16.29	16.29	16.07	0.93%
May 1, 2026	16.14	16.14	16.14	16.14	15.92	-0.98%
Apr 30, 2026	16.30	16.30	16.30	16.30	16.08	2.84%
Apr 29, 2026	15.85	15.85	15.85	15.85	15.63	1.28%
Apr 28, 2026	15.65	15.65	15.65	15.65	15.44	1.69%
Apr 27, 2026	15.39	15.39	15.39	15.39	15.18	-