GLIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	18.32	18.32	18.32	18.32	18.32	0.88%
Oct 14, 2026	18.16	18.16	18.16	18.16	18.16	0.06%
Oct 13, 2026	18.15	18.15	18.15	18.15	18.15	0.11%
Oct 12, 2026	18.13	18.13	18.13	18.13	18.13	0.83%
Oct 9, 2026	17.98	17.98	17.98	17.98	17.98	1.99%
Oct 8, 2026	17.63	17.63	17.63	17.63	17.63	0.23%
Oct 7, 2026	17.59	17.59	17.59	17.59	17.59	-0.79%
Oct 6, 2026	17.73	17.73	17.73	17.73	17.73	0.80%
Oct 5, 2026	17.59	17.59	17.59	17.59	17.59	-0.40%
Oct 2, 2026	17.66	17.66	17.66	17.66	17.66	0.86%
Oct 1, 2026	17.51	17.51	17.51	17.51	17.51	-0.79%
Sep 30, 2026	17.65	17.65	17.65	17.65	17.65	-0.28%
Sep 29, 2026	17.70	17.70	17.70	17.70	17.70	-0.45%
Sep 28, 2026	17.78	17.78	17.78	17.78	17.78	-0.45%
Sep 25, 2026	17.86	17.86	17.86	17.86	17.86	0.17%
Sep 24, 2026	17.83	17.83	17.83	17.83	17.83	-0.67%
Sep 23, 2026	17.95	17.95	17.95	17.95	17.95	-1.59%
Sep 22, 2026	18.24	18.24	18.24	18.24	18.24	0.16%
Sep 21, 2026	18.21	18.21	18.21	18.21	18.21	0.72%
Sep 18, 2026	18.08	18.08	18.08	18.08	18.08	-0.91%
Sep 17, 2026	18.32	18.32	18.32	18.32	18.25	0.83%
Sep 16, 2026	18.17	18.17	18.17	18.17	18.10	0.77%
Sep 15, 2026	18.03	18.03	18.03	18.03	17.96	-
Sep 14, 2026	18.03	18.03	18.03	18.03	17.96	-0.93%
Sep 11, 2026	18.20	18.20	18.20	18.20	18.13	0.77%
Sep 10, 2026	18.06	18.06	18.06	18.06	17.99	-0.60%
Sep 9, 2026	18.17	18.17	18.17	18.17	18.10	-0.77%
Sep 8, 2026	18.31	18.31	18.31	18.31	18.24	-0.43%
Sep 4, 2026	18.39	18.39	18.39	18.39	18.32	-0.16%
Sep 3, 2026	18.42	18.42	18.42	18.42	18.35	0.71%
Sep 2, 2026	18.29	18.29	18.29	18.29	18.22	-0.97%
Sep 1, 2026	18.47	18.47	18.47	18.47	18.40	-0.86%
Aug 31, 2026	18.63	18.63	18.63	18.63	18.55	-0.05%
Aug 28, 2026	18.64	18.64	18.64	18.64	18.56	0.05%
Aug 27, 2026	18.63	18.63	18.63	18.63	18.55	-1.32%
Aug 26, 2026	18.88	18.88	18.88	18.88	18.80	-0.63%
Aug 25, 2026	19.00	19.00	19.00	19.00	18.92	0.48%
Aug 24, 2026	18.91	18.91	18.91	18.91	18.83	0.48%
Aug 21, 2026	18.82	18.82	18.82	18.82	18.74	-0.27%
Aug 20, 2026	18.87	18.87	18.87	18.87	18.79	0.11%
Aug 19, 2026	18.85	18.85	18.85	18.85	18.77	0.16%
Aug 18, 2026	18.82	18.82	18.82	18.82	18.74	-
Aug 17, 2026	18.82	18.82	18.82	18.82	18.74	-0.90%
Aug 14, 2026	18.99	18.99	18.99	18.99	18.91	-0.26%
Aug 13, 2026	19.04	19.04	19.04	19.04	18.96	0.32%
Aug 12, 2026	18.98	18.98	18.98	18.98	18.90	0.37%
Aug 11, 2026	18.91	18.91	18.91	18.91	18.83	-
Aug 10, 2026	18.91	18.91	18.91	18.91	18.83	-1.20%
Aug 7, 2026	19.14	19.14	19.14	19.14	19.06	0.26%
Aug 6, 2026	19.09	19.09	19.09	19.09	19.01	0.47%