Glottis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	52.66	53.65	52.54	53.21	53.21	1.04%	135,475
Feb 9, 2026	50.70	53.00	50.55	52.66	52.66	3.87%	203,996
Feb 6, 2026	51.00	51.00	50.00	50.70	50.70	-0.88%	101,037
Feb 5, 2026	53.00	53.01	50.30	51.15	51.15	-2.94%	187,970
Feb 4, 2026	51.99	53.59	50.83	52.70	52.70	2.77%	238,206
Feb 3, 2026	50.90	51.93	49.77	51.28	51.28	3.62%	333,304
Feb 2, 2026	51.00	51.00	48.67	49.49	49.49	-1.81%	198,435
Feb 1, 2026	51.39	51.39	49.50	50.40	50.40	0.06%	156,274
Jan 30, 2026	49.10	51.72	49.10	50.37	50.37	0.96%	230,295
Jan 29, 2026	50.80	51.45	49.70	49.89	49.89	-1.48%	214,346
Jan 28, 2026	52.10	52.36	49.21	50.64	50.64	-2.67%	414,825
Jan 27, 2026	52.01	52.78	51.10	52.03	52.03	-0.12%	143,928
Jan 23, 2026	52.80	53.00	51.97	52.09	52.09	-1.51%	96,663
Jan 22, 2026	52.35	53.60	52.18	52.89	52.89	1.01%	103,082
Jan 21, 2026	52.10	53.70	52.00	52.36	52.36	-1.30%	278,509
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