Glottis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	65.16	67.25	65.16	67.04	67.04	0.81%	55,313
Jul 10, 2026	65.36	67.50	65.36	66.50	66.50	-0.76%	59,916
Jul 9, 2026	65.93	67.35	65.93	67.01	67.01	1.13%	33,686
Jul 8, 2026	65.01	67.59	64.85	66.26	66.26	-0.36%	79,635
Jul 7, 2026	67.10	67.10	63.10	66.50	66.50	0.26%	33,962
Jul 6, 2026	67.30	67.30	65.80	66.33	66.33	-0.99%	57,834
Jul 3, 2026	65.55	67.40	65.55	66.99	66.99	0.24%	50,897
Jul 2, 2026	65.30	67.50	65.30	66.83	66.83	1.20%	26,970
Jul 1, 2026	66.01	66.75	65.05	66.04	66.04	-0.69%	56,337
Jun 30, 2026	66.00	67.00	65.67	66.50	66.50	-0.33%	51,891
Jun 29, 2026	66.01	67.95	65.20	66.72	66.72	-1.17%	33,612
Jun 25, 2026	67.00	68.00	65.00	67.51	67.51	1.26%	96,689
Jun 24, 2026	67.85	67.85	64.00	66.67	66.67	-0.36%	53,170
Jun 23, 2026	66.03	68.00	66.03	66.91	66.91	0.39%	54,825
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