GLIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	20.20	20.20	20.20	20.20	20.20	1.10%
Feb 12, 2026	19.98	19.98	19.98	19.98	19.98	1.16%
Feb 11, 2026	19.75	19.75	19.75	19.75	19.75	1.33%
Feb 10, 2026	19.49	19.49	19.49	19.49	19.49	0.67%
Feb 9, 2026	19.36	19.36	19.36	19.36	19.36	0.10%
Feb 6, 2026	19.34	19.34	19.34	19.34	19.34	1.52%
Feb 5, 2026	19.05	19.05	19.05	19.05	19.05	-0.42%
Feb 4, 2026	19.13	19.13	19.13	19.13	19.13	1.32%
Feb 3, 2026	18.88	18.88	18.88	18.88	18.88	0.64%
Feb 2, 2026	18.76	18.76	18.76	18.76	18.76	-0.42%
Jan 30, 2026	18.84	18.84	18.84	18.84	18.84	0.05%
Jan 29, 2026	18.83	18.83	18.83	18.83	18.83	0.64%
Jan 28, 2026	18.71	18.71	18.71	18.71	18.71	-
Jan 27, 2026	18.71	18.71	18.71	18.71	18.71	0.75%
Jan 26, 2026	18.57	18.57	18.57	18.57	18.57	0.49%
Jan 23, 2026	18.48	18.48	18.48	18.48	18.48	-0.11%
Jan 22, 2026	18.50	18.50	18.50	18.50	18.50	0.22%
Jan 21, 2026	18.46	18.46	18.46	18.46	18.46	0.16%
Jan 20, 2026	18.43	18.43	18.43	18.43	18.43	-1.29%
Jan 16, 2026	18.67	18.67	18.67	18.67	18.67	0.70%
Jan 15, 2026	18.54	18.54	18.54	18.54	18.54	0.82%
Jan 14, 2026	18.39	18.39	18.39	18.39	18.39	0.71%
Jan 13, 2026	18.26	18.26	18.26	18.26	18.26	-1.08%
Jan 12, 2026	18.46	18.46	18.46	18.46	18.46	-0.49%
Jan 9, 2026	18.55	18.55	18.55	18.55	18.55	-0.43%
Jan 8, 2026	18.63	18.63	18.63	18.63	18.63	0.65%
Jan 7, 2026	18.51	18.51	18.51	18.51	18.51	0.54%
Jan 6, 2026	18.41	18.41	18.41	18.41	18.41	0.60%
Jan 5, 2026	18.30	18.30	18.30	18.30	18.30	0.05%
Jan 2, 2026	18.29	18.29	18.29	18.29	18.29	0.66%
Dec 31, 2025	18.17	18.17	18.17	18.17	18.17	-0.44%
Dec 30, 2025	18.25	18.25	18.25	18.25	18.25	0.44%
Dec 29, 2025	18.17	18.17	18.17	18.17	18.17	0.28%
Dec 26, 2025	18.12	18.12	18.12	18.12	18.12	-
Dec 24, 2025	18.12	18.12	18.12	18.12	18.12	0.22%
Dec 23, 2025	18.08	18.08	18.08	18.08	18.08	0.33%
Dec 22, 2025	18.02	18.02	18.02	18.02	18.02	-0.06%
Dec 19, 2025	18.03	18.03	18.03	18.03	18.03	-1.04%
Dec 18, 2025	18.04	18.04	18.04	18.22	18.04	-0.05%
Dec 17, 2025	18.05	18.05	18.05	18.23	18.05	0.72%
Dec 16, 2025	17.92	17.92	17.92	18.10	17.92	-0.60%
Dec 15, 2025	18.03	18.03	18.03	18.21	18.03	0.39%
Dec 12, 2025	17.96	17.96	17.96	18.14	17.96	0.39%
Dec 11, 2025	17.89	17.89	17.89	18.07	17.89	0.11%
Dec 10, 2025	17.87	17.87	17.87	18.05	17.87	-0.44%
Dec 9, 2025	17.95	17.95	17.95	18.13	17.95	-0.38%
Dec 8, 2025	18.02	18.02	18.02	18.20	18.02	-0.16%
Dec 5, 2025	18.05	18.05	18.05	18.23	18.05	-0.27%
Dec 4, 2025	18.10	18.10	18.10	18.28	18.10	-0.16%
Dec 3, 2025	18.13	18.13	18.13	18.31	18.13	-0.27%