GLESX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	16.85	16.85	16.85	16.85	16.85	1.14%
May 18, 2026	16.66	16.66	16.66	16.66	16.66	0.73%
May 15, 2026	16.54	16.54	16.54	16.54	16.54	0.73%
May 14, 2026	16.42	16.42	16.42	16.42	16.42	1.73%
May 13, 2026	16.14	16.14	16.14	16.14	16.14	0.44%
May 12, 2026	16.07	16.07	16.07	16.07	16.07	1.32%
May 11, 2026	15.86	15.86	15.86	15.86	15.86	1.60%
May 8, 2026	15.61	15.61	15.61	15.61	15.61	-1.01%
May 7, 2026	15.77	15.77	15.77	15.77	15.77	-0.06%
May 6, 2026	15.78	15.78	15.78	15.78	15.78	-2.47%
May 5, 2026	16.18	16.18	16.18	16.18	16.18	-0.68%
May 4, 2026	16.29	16.29	16.29	16.29	16.29	0.93%
May 1, 2026	16.14	16.14	16.14	16.14	16.14	-0.98%
Apr 30, 2026	16.30	16.30	16.30	16.30	16.30	2.84%
Apr 29, 2026	15.85	15.85	15.85	15.85	15.85	1.28%
Apr 28, 2026	15.65	15.65	15.65	15.65	15.65	1.69%
Apr 27, 2026	15.39	15.39	15.39	15.39	15.39	-
Apr 24, 2026	15.39	15.39	15.39	15.39	15.39	0.13%
Apr 23, 2026	15.37	15.37	15.37	15.37	15.37	0.92%
Apr 22, 2026	15.23	15.23	15.23	15.23	15.23	0.86%
Apr 21, 2026	15.10	15.10	15.10	15.10	15.10	-
Apr 20, 2026	15.10	15.10	15.10	15.10	15.10	-0.33%
Apr 17, 2026	15.15	15.15	15.15	15.15	15.15	-0.72%
Apr 16, 2026	15.26	15.26	15.26	15.26	15.26	0.59%
Apr 15, 2026	15.17	15.17	15.17	15.17	15.17	-0.59%
Apr 14, 2026	15.26	15.26	15.26	15.26	15.26	-1.10%
Apr 13, 2026	15.43	15.43	15.43	15.43	15.43	-1.09%
Apr 10, 2026	15.60	15.60	15.60	15.60	15.60	-0.06%
Apr 9, 2026	15.61	15.61	15.61	15.61	15.61	-0.38%
Apr 8, 2026	15.67	15.67	15.67	15.67	15.67	-1.32%
Apr 7, 2026	15.88	15.88	15.88	15.88	15.88	0.95%
Apr 6, 2026	15.73	15.73	15.73	15.73	15.73	0.19%
Apr 2, 2026	15.70	15.70	15.70	15.70	15.70	0.71%
Apr 1, 2026	15.59	15.59	15.59	15.59	15.59	-1.95%
Mar 31, 2026	15.90	15.90	15.90	15.90	15.90	-1.06%
Mar 30, 2026	16.07	16.07	16.07	16.07	16.07	-0.80%
Mar 27, 2026	16.20	16.20	16.20	16.20	16.20	0.06%
Mar 26, 2026	16.19	16.19	16.19	16.19	16.19	0.62%
Mar 25, 2026	16.09	16.09	16.09	16.09	16.09	-
Mar 24, 2026	16.09	16.09	16.09	16.09	16.09	1.13%
Mar 23, 2026	15.91	15.91	15.91	15.91	15.91	1.02%
Mar 20, 2026	15.75	15.75	15.75	15.75	15.75	-0.51%
Mar 19, 2026	15.83	15.83	15.83	15.83	15.83	1.74%
Mar 18, 2026	15.56	15.56	15.56	15.56	15.56	-0.45%
Mar 17, 2026	15.63	15.63	15.63	15.63	15.63	0.26%
Mar 16, 2026	15.59	15.59	15.59	15.59	15.59	0.13%
Mar 13, 2026	15.57	15.57	15.57	15.57	15.57	0.65%
Mar 12, 2026	15.47	15.47	15.47	15.47	15.47	-0.58%
Mar 11, 2026	15.56	15.56	15.56	15.56	15.56	1.04%
Mar 10, 2026	15.40	15.40	15.40	15.40	15.40	-0.84%