Glottis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	55.20	55.20	53.00	53.05	53.05	-3.88%	229,815
Jan 19, 2026	54.15	55.85	54.15	55.19	55.19	0.67%	193,972
Jan 16, 2026	55.33	55.84	54.25	54.82	54.82	-0.94%	141,478
Jan 14, 2026	55.10	56.25	54.91	55.34	55.34	0.45%	151,345
Jan 13, 2026	54.40	56.00	54.01	55.09	55.09	2.26%	261,306
Jan 12, 2026	55.50	55.54	53.42	53.87	53.87	-3.29%	509,818
Jan 9, 2026	57.50	57.50	54.78	55.70	55.70	-3.60%	619,319
Jan 8, 2026	60.19	61.35	56.50	57.78	57.78	-4.00%	813,487
Jan 7, 2026	60.25	60.99	60.00	60.19	60.19	-0.76%	181,406
Jan 6, 2026	60.55	61.30	59.56	60.65	60.65	0.73%	447,099
Jan 5, 2026	61.11	61.34	59.66	60.21	60.21	-2.13%	218,424
Jan 2, 2026	59.34	62.56	59.34	61.52	61.52	3.83%	710,445
Jan 1, 2026	62.00	62.20	58.97	59.25	59.25	-3.74%	773,254
Dec 31, 2025	58.10	62.26	58.10	61.55	61.55	4.91%	761,969
Dec 30, 2025	59.81	59.96	58.00	58.67	58.67	-1.64%	392,449
Dec 29, 2025	60.79	60.87	59.00	59.65	59.65	-2.21%	179,257
Dec 26, 2025	62.02	62.99	60.85	61.00	61.00	-1.61%	147,024
Dec 24, 2025	61.45	63.74	60.00	62.00	62.00	0.37%	427,298
Dec 23, 2025	61.00	62.10	59.05	61.77	61.77	2.42%	248,097
Dec 22, 2025	59.99	61.46	59.99	60.31	60.31	0.55%	160,049
Dec 19, 2025	59.00	60.48	58.51	59.98	59.98	2.37%	203,886
Dec 18, 2025	58.49	61.00	58.02	58.59	58.59	0.46%	138,478
Dec 17, 2025	59.76	59.90	58.05	58.32	58.32	-2.90%	229,817
Dec 16, 2025	61.90	61.90	59.83	60.06	60.06	-2.59%	133,784
Dec 15, 2025	60.29	62.25	58.20	61.66	61.66	2.27%	274,321
Dec 12, 2025	59.20	61.50	59.20	60.29	60.29	1.86%	272,240
Dec 11, 2025	58.65	59.67	57.73	59.19	59.19	1.28%	148,003
Dec 10, 2025	59.60	60.39	58.25	58.44	58.44	-1.57%	204,480
Dec 9, 2025	57.00	59.95	56.24	59.37	59.37	3.47%	415,816
Dec 8, 2025	59.00	60.03	57.00	57.38	57.38	-4.01%	367,979
Dec 5, 2025	61.09	61.39	59.00	59.78	59.78	-2.14%	312,916
Dec 4, 2025	60.76	62.68	59.15	61.09	61.09	0.54%	490,165
Dec 3, 2025	63.20	63.98	60.00	60.76	60.76	-4.36%	461,250
Dec 2, 2025	64.00	64.20	63.10	63.53	63.53	-1.04%	237,754
Dec 1, 2025	66.61	67.00	63.65	64.20	64.20	-2.34%	348,404
Nov 28, 2025	67.00	67.01	65.65	65.74	65.74	-1.47%	241,002
Nov 27, 2025	67.10	67.63	66.55	66.72	66.72	-0.37%	127,758
Nov 26, 2025	66.99	67.64	66.70	66.97	66.97	0.27%	155,527
Nov 25, 2025	66.92	67.53	66.36	66.79	66.79	0.15%	176,218
Nov 24, 2025	67.98	68.34	66.50	66.69	66.69	-1.43%	256,324
Nov 21, 2025	68.41	69.10	67.10	67.66	67.66	-0.53%	231,245
Nov 20, 2025	68.12	69.36	67.73	68.02	68.02	-0.15%	311,207
Nov 19, 2025	70.95	70.95	67.50	68.12	68.12	-3.83%	519,549
Nov 18, 2025	70.99	71.30	69.57	70.83	70.83	0.25%	327,101
Nov 17, 2025	70.30	72.10	70.29	70.65	70.65	-4.19%	457,889
Nov 14, 2025	73.51	74.10	72.28	73.74	73.74	0.07%	266,261
Nov 13, 2025	72.50	74.30	71.75	73.69	73.69	1.59%	555,815
Nov 12, 2025	72.00	72.80	71.01	72.54	72.54	1.14%	331,691
Nov 11, 2025	69.89	73.00	69.05	71.72	71.72	2.90%	819,173
Nov 10, 2025	71.00	71.10	69.20	69.70	69.70	0.26%	301,936