GLIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	19.29	19.29	19.29	19.29	-	-
Jul 7, 2026	19.29	19.29	19.29	19.29	19.29	0.16%
Jul 6, 2026	19.26	19.26	19.26	19.26	19.26	-0.57%
Jul 2, 2026	19.37	19.37	19.37	19.37	19.37	1.47%
Jul 1, 2026	19.09	19.09	19.09	19.09	19.09	-0.73%
Jun 30, 2026	19.23	19.23	19.23	19.23	19.23	-0.83%
Jun 29, 2026	19.39	19.39	19.39	19.39	19.39	-0.72%
Jun 26, 2026	19.53	19.53	19.53	19.53	19.53	0.31%
Jun 25, 2026	19.47	19.47	19.47	19.47	19.47	-
Jun 24, 2026	19.47	19.47	19.47	19.47	19.47	0.57%
Jun 23, 2026	19.36	19.36	19.36	19.36	19.36	0.05%
Jun 22, 2026	19.35	19.35	19.35	19.35	19.35	0.31%
Jun 18, 2026	19.29	19.29	19.29	19.29	19.29	-0.22%
Jun 17, 2026	19.62	19.62	19.62	19.62	19.33	-0.81%
Jun 16, 2026	19.78	19.78	19.78	19.78	19.49	0.46%
Jun 15, 2026	19.69	19.69	19.69	19.69	19.40	-0.35%
Jun 12, 2026	19.76	19.76	19.76	19.76	19.47	0.51%
Jun 11, 2026	19.66	19.66	19.66	19.66	19.37	0.46%
Jun 10, 2026	19.57	19.57	19.57	19.57	19.28	-0.16%
Jun 9, 2026	19.60	19.60	19.60	19.60	19.31	0.46%
Jun 8, 2026	19.51	19.51	19.51	19.51	19.23	-0.71%
Jun 5, 2026	19.65	19.65	19.65	19.65	19.36	0.57%
Jun 4, 2026	19.54	19.54	19.54	19.54	19.25	1.03%
Jun 3, 2026	19.34	19.34	19.34	19.34	19.06	-0.16%
Jun 2, 2026	19.37	19.37	19.37	19.37	19.09	-0.51%
Jun 1, 2026	19.47	19.47	19.47	19.47	19.19	-1.12%
May 29, 2026	19.69	19.69	19.69	19.69	19.40	-0.35%
May 28, 2026	19.76	19.76	19.76	19.76	19.47	-0.40%
May 27, 2026	19.84	19.84	19.84	19.84	19.55	-0.35%
May 26, 2026	19.91	19.91	19.91	19.91	19.62	0.66%
May 22, 2026	19.78	19.78	19.78	19.78	19.49	-0.35%
May 21, 2026	19.85	19.85	19.85	19.85	19.56	0.56%
May 20, 2026	19.74	19.74	19.74	19.74	19.45	1.03%
May 19, 2026	19.54	19.54	19.54	19.54	19.25	0.56%
May 18, 2026	19.43	19.43	19.43	19.43	19.15	1.57%
May 15, 2026	19.13	19.13	19.13	19.13	18.85	-2.70%
May 14, 2026	19.66	19.66	19.66	19.66	19.37	0.36%
May 13, 2026	19.59	19.59	19.59	19.59	19.30	-0.76%
May 12, 2026	19.74	19.74	19.74	19.74	19.45	0.05%
May 11, 2026	19.73	19.73	19.73	19.73	19.44	0.10%
May 8, 2026	19.71	19.71	19.71	19.71	19.42	-
May 7, 2026	19.71	19.71	19.71	19.71	19.42	-1.70%
May 6, 2026	20.05	20.05	20.05	20.05	19.76	1.16%
May 5, 2026	19.82	19.82	19.82	19.82	19.53	0.30%
May 4, 2026	19.76	19.76	19.76	19.76	19.47	-0.91%
May 1, 2026	19.94	19.94	19.94	19.94	19.65	-0.35%
Apr 30, 2026	20.01	20.01	20.01	20.01	19.72	2.46%
Apr 29, 2026	19.53	19.53	19.53	19.53	19.25	-1.56%
Apr 28, 2026	19.84	19.84	19.84	19.84	19.55	0.56%
Apr 27, 2026	19.73	19.73	19.73	19.73	19.44	-0.30%