GLVNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	80.94	80.94	80.94	80.94	-	-
Jul 8, 2026	80.94	80.94	80.94	80.94	80.94	-
Jul 7, 2026	80.94	80.94	80.94	80.94	80.94	-1.22%
Jul 6, 2026	81.94	81.94	81.94	81.94	81.94	1.11%
Jul 2, 2026	81.04	81.04	81.04	81.04	81.04	-1.63%
Jul 1, 2026	82.38	82.38	82.38	82.38	82.38	-0.72%
Jun 30, 2026	82.98	82.98	82.98	82.98	82.98	1.41%
Jun 29, 2026	81.83	81.83	81.83	81.83	81.83	1.88%
Jun 25, 2026	80.32	80.32	80.32	80.32	80.32	0.49%
Jun 24, 2026	79.93	79.93	79.93	79.93	79.93	0.19%
Jun 23, 2026	79.78	79.78	79.78	79.78	79.78	-3.06%
Jun 22, 2026	82.30	82.30	82.30	82.30	82.30	-1.22%
Jun 18, 2026	83.32	83.32	83.32	83.32	83.32	2.47%
Jun 17, 2026	81.31	81.31	81.31	81.31	81.31	-0.87%
Jun 16, 2026	82.02	82.02	82.02	82.02	82.02	-1.61%
Jun 15, 2026	83.36	83.36	83.36	83.36	83.36	3.08%
Jun 12, 2026	80.87	80.87	80.87	80.87	80.87	0.33%
Jun 11, 2026	80.60	80.60	80.60	80.60	80.60	3.25%
Jun 10, 2026	78.06	78.06	78.06	78.06	78.06	-2.22%
Jun 9, 2026	79.83	79.83	79.83	79.83	79.83	-0.30%
Jun 8, 2026	80.07	80.07	80.07	80.07	80.07	1.29%
Jun 5, 2026	79.05	79.05	79.05	79.05	79.05	-4.91%
Jun 4, 2026	83.13	83.13	83.13	83.13	83.13	-0.02%
Jun 3, 2026	83.15	83.15	83.15	83.15	83.15	-0.45%
Jun 2, 2026	83.53	83.53	83.53	83.53	83.53	0.64%
Jun 1, 2026	83.00	83.00	83.00	83.00	83.00	1.45%
May 29, 2026	81.81	81.81	81.81	81.81	81.81	0.59%
May 28, 2026	81.33	81.33	81.33	81.33	81.33	1.43%
May 27, 2026	80.18	80.18	80.18	80.18	80.18	-0.16%
May 26, 2026	80.31	80.31	80.31	80.31	80.31	1.40%
May 22, 2026	79.20	79.20	79.20	79.20	79.20	0.14%
May 21, 2026	79.09	79.09	79.09	79.09	79.09	0.62%
May 20, 2026	78.60	78.60	78.60	78.60	78.60	2.08%
May 19, 2026	77.00	77.00	77.00	77.00	77.00	-0.43%
May 18, 2026	77.33	77.33	77.33	77.33	77.33	0.23%
May 15, 2026	77.15	77.15	77.15	77.15	77.15	-1.58%
May 14, 2026	78.39	78.39	78.39	78.39	78.39	0.94%
May 13, 2026	77.66	77.66	77.66	77.66	77.66	1.30%
May 12, 2026	76.66	76.66	76.66	76.66	76.66	-0.52%
May 11, 2026	77.06	77.06	77.06	77.06	77.06	-0.86%
May 8, 2026	77.73	77.73	77.73	77.73	77.73	0.47%
May 7, 2026	77.37	77.37	77.37	77.37	77.37	-0.58%
May 6, 2026	77.82	77.82	77.82	77.82	77.82	1.78%
May 5, 2026	76.46	76.46	76.46	76.46	76.46	0.74%
May 4, 2026	75.90	75.90	75.90	75.90	75.90	-0.03%
May 1, 2026	75.92	75.92	75.92	75.92	75.92	0.18%
Apr 30, 2026	75.78	75.78	75.78	75.78	75.78	1.32%
Apr 29, 2026	74.79	74.79	74.79	74.79	74.79	0.11%
Apr 28, 2026	74.71	74.71	74.71	74.71	74.71	-1.53%
Apr 27, 2026	75.87	75.87	75.87	75.87	75.87	-0.33%