Glottis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	45.50	45.75	44.82	45.02	45.02	-0.13%	104,751
Mar 5, 2026	45.15	46.10	45.00	45.08	45.08	0.13%	86,739
Mar 4, 2026	45.10	46.15	44.51	45.02	45.02	-2.55%	251,505
Mar 2, 2026	45.01	47.40	45.01	46.20	46.20	-4.07%	344,601
Feb 27, 2026	48.44	48.87	47.99	48.16	48.16	-0.58%	171,399
Feb 26, 2026	49.06	49.44	48.00	48.44	48.44	-1.26%	199,584
Feb 25, 2026	49.05	49.50	48.56	49.06	49.06	-1.33%	178,841
Feb 24, 2026	49.25	49.90	48.26	49.72	49.72	0.97%	134,301
Feb 23, 2026	50.07	51.45	48.71	49.24	49.24	-1.66%	142,881
Feb 20, 2026	49.50	50.40	49.50	50.07	50.07	-0.08%	81,946
Feb 19, 2026	50.50	50.69	49.66	50.11	50.11	-0.75%	131,702
Feb 18, 2026	49.49	50.70	49.49	50.49	50.49	2.21%	217,827
Feb 17, 2026	49.48	50.39	48.50	49.40	49.40	0.84%	182,162
Feb 16, 2026	50.75	50.75	48.20	48.99	48.99	-6.45%	426,827
Feb 13, 2026	53.00	53.47	52.00	52.37	52.37	-2.20%	108,292
Feb 12, 2026	53.83	54.65	53.01	53.55	53.55	-0.52%	166,979
Feb 11, 2026	53.75	54.10	52.36	53.83	53.83	1.17%	204,358