Glottis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	69.39	70.50	68.05	69.43	69.43	0.35%	428,709
May 21, 2026	70.90	73.92	68.40	69.19	69.19	-1.59%	1,417,443
May 20, 2026	59.45	72.33	59.42	70.31	70.31	16.64%	7,528,849
May 19, 2026	60.48	62.60	60.00	60.28	60.28	-0.33%	238,969
May 18, 2026	57.25	61.80	56.90	60.48	60.48	4.38%	245,426
May 15, 2026	57.18	58.45	57.00	57.94	57.94	0.66%	88,538
May 14, 2026	57.05	58.37	56.83	57.56	57.56	1.55%	120,902
May 13, 2026	58.02	58.92	56.21	56.68	56.68	-3.04%	192,837
May 12, 2026	61.10	61.89	58.01	58.46	58.46	-4.68%	177,668
May 11, 2026	62.30	62.89	60.81	61.33	61.33	0.23%	177,279
May 8, 2026	58.00	62.95	58.00	61.19	61.19	5.61%	505,673
May 7, 2026	58.65	59.46	57.25	57.94	57.94	-0.57%	136,646
May 6, 2026	60.13	60.13	57.31	58.27	58.27	0.09%	197,654
May 5, 2026	58.73	60.09	57.01	58.22	58.22	-2.33%	160,989
May 4, 2026	58.91	60.18	58.09	59.61	59.61	1.19%	127,245
Apr 30, 2026	58.00	60.09	55.95	58.91	58.91	0.02%	396,813
Apr 29, 2026	62.94	63.46	56.22	58.90	58.90	-6.06%	470,511
Apr 28, 2026	63.90	65.00	62.40	62.70	62.70	-1.38%	371,267
Apr 27, 2026	59.71	64.95	59.71	63.58	63.58	6.48%	637,749
Apr 24, 2026	59.01	60.60	56.00	59.71	59.71	1.19%	324,025
Apr 23, 2026	60.50	60.50	58.00	59.01	59.01	-2.07%	218,197
Apr 22, 2026	56.88	62.00	56.51	60.26	60.26	7.53%	811,062
Apr 21, 2026	55.71	56.90	55.71	56.04	56.04	-0.14%	149,977
Apr 20, 2026	56.60	58.00	56.00	56.12	56.12	-2.87%	100,045
Apr 17, 2026	56.79	59.15	56.21	57.78	57.78	2.70%	175,538
Apr 16, 2026	58.63	58.99	55.25	56.26	56.26	-3.55%	353,723
Apr 15, 2026	60.60	61.20	58.01	58.33	58.33	-2.60%	281,483
Apr 13, 2026	59.50	61.40	57.25	59.89	59.89	3.85%	1,849,101
Apr 10, 2026	48.20	57.67	48.05	57.67	57.67	20.00%	1,061,327
Apr 9, 2026	48.40	49.27	47.55	48.06	48.06	-0.12%	146,147
Apr 8, 2026	49.00	49.00	46.22	48.12	48.12	5.85%	253,398
Apr 7, 2026	44.25	46.30	43.61	45.46	45.46	3.08%	166,348
Apr 6, 2026	42.04	44.74	42.02	44.10	44.10	2.82%	149,605
Apr 2, 2026	39.80	43.06	39.17	42.89	42.89	4.81%	132,864
Apr 1, 2026	38.30	41.69	38.15	40.92	40.92	7.29%	196,653
Mar 30, 2026	38.82	39.29	37.00	38.14	38.14	-2.41%	456,895
Mar 27, 2026	41.11	41.31	38.80	39.08	39.08	-4.94%	601,901
Mar 25, 2026	41.47	42.29	40.80	41.11	41.11	1.06%	292,944
Mar 24, 2026	41.94	42.40	40.16	40.68	40.68	-0.25%	213,727
Mar 23, 2026	42.90	43.00	40.50	40.78	40.78	-5.49%	245,041
Mar 20, 2026	43.13	43.96	42.88	43.15	43.15	0.05%	103,709
Mar 19, 2026	43.11	43.98	42.88	43.13	43.13	-2.86%	121,697
Mar 18, 2026	44.00	45.35	43.68	44.40	44.40	2.16%	187,002
Mar 17, 2026	43.80	44.22	42.80	43.46	43.46	-0.75%	142,292
Mar 16, 2026	44.00	44.44	43.12	43.79	43.79	-0.70%	147,118
Mar 13, 2026	45.00	45.19	43.66	44.10	44.10	-2.00%	120,107
Mar 12, 2026	43.84	45.79	42.84	45.00	45.00	2.13%	170,519
Mar 11, 2026	44.25	45.45	43.80	44.06	44.06	-1.10%	132,026
Mar 10, 2026	43.21	44.86	43.04	44.55	44.55	3.51%	187,262
Mar 9, 2026	45.01	45.01	42.51	43.04	43.04	-4.40%	149,069