GLIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	19.54	19.54	19.54	19.54	-	0.57%
May 18, 2026	19.43	19.43	19.43	19.43	19.43	1.57%
May 15, 2026	19.13	19.13	19.13	19.13	19.13	-2.70%
May 14, 2026	19.66	19.66	19.66	19.66	19.66	0.36%
May 13, 2026	19.59	19.59	19.59	19.59	19.59	-0.76%
May 12, 2026	19.74	19.74	19.74	19.74	19.74	0.05%
May 11, 2026	19.73	19.73	19.73	19.73	19.73	0.10%
May 8, 2026	19.71	19.71	19.71	19.71	19.71	-
May 7, 2026	19.71	19.71	19.71	19.71	19.71	-1.70%
May 6, 2026	20.05	20.05	20.05	20.05	20.05	1.16%
May 5, 2026	19.82	19.82	19.82	19.82	19.82	0.30%
May 4, 2026	19.76	19.76	19.76	19.76	19.76	-0.90%
May 1, 2026	19.94	19.94	19.94	19.94	19.94	-0.35%
Apr 30, 2026	20.01	20.01	20.01	20.01	20.01	2.46%
Apr 29, 2026	19.53	19.53	19.53	19.53	19.53	-1.56%
Apr 28, 2026	19.84	19.84	19.84	19.84	19.84	0.56%
Apr 27, 2026	19.73	19.73	19.73	19.73	19.73	-0.30%
Apr 24, 2026	19.79	19.79	19.79	19.79	19.79	-0.40%
Apr 23, 2026	19.87	19.87	19.87	19.87	19.87	1.17%
Apr 22, 2026	19.64	19.64	19.64	19.64	19.64	0.36%
Apr 21, 2026	19.57	19.57	19.57	19.57	19.57	-1.31%
Apr 20, 2026	19.83	19.83	19.83	19.83	19.83	-
Apr 17, 2026	19.83	19.83	19.83	19.83	19.83	0.30%
Apr 16, 2026	19.77	19.77	19.77	19.77	19.77	-0.10%
Apr 15, 2026	19.79	19.79	19.79	19.79	19.79	-1.00%
Apr 14, 2026	19.99	19.99	19.99	19.99	19.99	-
Apr 13, 2026	19.99	19.99	19.99	19.99	19.99	-0.55%
Apr 10, 2026	20.10	20.10	20.10	20.10	20.10	-0.35%
Apr 9, 2026	20.17	20.17	20.17	20.17	20.17	1.05%
Apr 8, 2026	19.96	19.96	19.96	19.96	19.96	1.32%
Apr 7, 2026	19.70	19.70	19.70	19.70	19.70	-0.20%
Apr 6, 2026	19.74	19.74	19.74	19.74	19.74	0.25%
Apr 2, 2026	19.69	19.69	19.69	19.69	19.69	1.13%
Apr 1, 2026	19.47	19.47	19.47	19.47	19.47	0.88%
Mar 31, 2026	19.30	19.30	19.30	19.30	19.30	0.99%
Mar 30, 2026	19.11	19.11	19.11	19.11	19.11	1.38%
Mar 27, 2026	18.85	18.85	18.85	18.85	18.85	0.11%
Mar 26, 2026	18.83	18.83	18.83	18.83	18.83	-0.58%
Mar 25, 2026	18.94	18.94	18.94	18.94	18.94	1.01%
Mar 24, 2026	18.75	18.75	18.75	18.75	18.75	0.21%
Mar 23, 2026	18.71	18.71	18.71	18.71	18.71	-0.05%
Mar 20, 2026	18.72	18.72	18.72	18.72	18.72	-2.85%
Mar 19, 2026	19.27	19.27	19.27	19.27	19.14	-1.93%
Mar 18, 2026	19.65	19.65	19.65	19.65	19.51	-1.60%
Mar 17, 2026	19.97	19.97	19.97	19.97	19.83	0.55%
Mar 16, 2026	19.86	19.86	19.86	19.86	19.72	0.20%
Mar 13, 2026	19.82	19.82	19.82	19.82	19.68	0.61%
Mar 12, 2026	19.70	19.70	19.70	19.70	19.56	-0.25%
Mar 11, 2026	19.75	19.75	19.75	19.75	19.61	-0.35%
Mar 10, 2026	19.82	19.82	19.82	19.82	19.68	0.05%