GLVNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	82.34	82.34	82.34	82.34	82.34	1.33%
Aug 26, 2026	81.26	81.26	81.26	81.26	81.26	-0.28%
Aug 25, 2026	81.49	81.49	81.49	81.49	81.49	0.60%
Aug 24, 2026	81.00	81.00	81.00	81.00	81.00	-0.60%
Aug 21, 2026	81.49	81.49	81.49	81.49	81.49	0.36%
Aug 20, 2026	81.20	81.20	81.20	81.20	81.20	-0.27%
Aug 19, 2026	81.42	81.42	81.42	81.42	81.42	0.27%
Aug 18, 2026	81.20	81.20	81.20	81.20	81.20	-1.64%
Aug 17, 2026	82.55	82.55	82.55	82.55	82.55	-0.24%
Aug 14, 2026	82.75	82.75	82.75	82.75	82.75	-0.95%
Aug 13, 2026	83.54	83.54	83.54	83.54	83.54	1.24%
Aug 12, 2026	82.52	82.52	82.52	82.52	82.52	0.06%
Aug 11, 2026	82.47	82.47	82.47	82.47	82.47	-0.49%
Aug 10, 2026	82.88	82.88	82.88	82.88	82.88	0.12%
Aug 7, 2026	82.78	82.78	82.78	82.78	82.78	0.77%
Aug 6, 2026	82.15	82.15	82.15	82.15	82.15	-0.07%
Aug 5, 2026	82.21	82.21	82.21	82.21	82.21	-0.18%
Aug 4, 2026	82.36	82.36	82.36	82.36	82.36	2.40%
Aug 3, 2026	80.43	80.43	80.43	80.43	80.43	1.94%
Jul 31, 2026	78.90	78.90	78.90	78.90	78.90	1.78%
Jul 30, 2026	77.52	77.52	77.52	77.52	77.52	2.32%
Jul 29, 2026	75.76	75.76	75.76	75.76	75.76	-1.69%
Jul 28, 2026	77.06	77.06	77.06	77.06	77.06	-0.48%
Jul 27, 2026	77.43	77.43	77.43	77.43	77.43	0.16%
Jul 24, 2026	77.31	77.31	77.31	77.31	77.31	-1.18%
Jul 23, 2026	78.23	78.23	78.23	78.23	78.23	-1.42%
Jul 22, 2026	79.36	79.36	79.36	79.36	79.36	-0.96%
Jul 21, 2026	80.13	80.13	80.13	80.13	80.13	1.11%
Jul 20, 2026	79.25	79.25	79.25	79.25	79.25	0.28%
Jul 17, 2026	79.03	79.03	79.03	79.03	79.03	-1.89%
Jul 16, 2026	80.55	80.55	80.55	80.55	80.55	-1.65%
Jul 15, 2026	81.90	81.90	81.90	81.90	81.90	0.26%
Jul 14, 2026	81.69	81.69	81.69	81.69	81.69	0.96%
Jul 13, 2026	80.91	80.91	80.91	80.91	80.91	-1.69%
Jul 10, 2026	82.30	82.30	82.30	82.30	82.30	-0.02%
Jul 9, 2026	82.32	82.32	82.32	82.32	82.32	1.70%
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%