Glottis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	66.79	69.99	66.00	66.65	66.65	-0.70%	291,165
Jun 19, 2026	67.00	68.00	65.16	67.12	67.12	-1.38%	30,869
Jun 18, 2026	67.05	68.50	67.05	68.06	68.06	1.14%	47,529
Jun 17, 2026	67.90	67.90	67.00	67.29	67.29	0.33%	32,158
Jun 16, 2026	67.50	68.60	67.00	67.07	67.07	-0.37%	105,527
Jun 15, 2026	66.68	68.75	66.50	67.32	67.32	0.48%	265,332
Jun 12, 2026	66.77	68.48	66.50	67.00	67.00	-0.71%	60,002
Jun 11, 2026	67.25	68.40	65.63	67.48	67.48	1.34%	117,883
Jun 10, 2026	65.39	67.89	65.39	66.59	66.59	-0.45%	131,131
Jun 9, 2026	65.21	67.95	65.00	66.89	66.89	0.53%	74,266
Jun 8, 2026	63.01	67.25	63.01	66.54	66.54	1.96%	103,656
Jun 5, 2026	64.36	65.90	64.36	65.26	65.26	1.40%	384,071
Jun 4, 2026	64.00	65.50	64.00	64.36	64.36	-0.91%	65,249
Jun 3, 2026	63.00	65.90	62.98	64.95	64.95	1.83%	53,424
Jun 2, 2026	65.00	65.00	63.07	63.78	63.78	-1.98%	44,069
Jun 1, 2026	65.60	67.50	65.00	65.07	65.07	-1.21%	54,013
May 29, 2026	65.00	67.00	64.10	65.87	65.87	1.09%	120,508
May 27, 2026	65.01	66.40	64.10	65.16	65.16	-1.53%	159,991
May 26, 2026	69.97	69.97	65.93	66.17	66.17	-4.65%	370,348
May 25, 2026	69.99	70.00	65.96	69.40	69.40	-0.04%	149,426
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