Glottis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	54.47	55.26	52.00	54.06	54.06	-0.75%	24,261
Oct 26, 2026	52.73	57.59	52.01	54.47	54.47	3.14%	49,258
Oct 23, 2026	50.40	58.00	48.01	52.81	52.81	4.78%	306,229
Oct 22, 2026	53.99	53.99	50.00	50.40	50.40	-4.69%	52,286
Oct 21, 2026	55.50	55.50	52.11	52.88	52.88	-2.78%	36,224
Oct 19, 2026	55.60	56.00	54.01	54.39	54.39	-2.98%	22,655
Oct 16, 2026	55.00	57.90	55.00	56.06	56.06	1.67%	31,642
Oct 15, 2026	56.05	56.97	55.00	55.14	55.14	-3.36%	50,691
Oct 14, 2026	54.95	57.60	54.95	57.06	57.06	3.84%	38,224
Oct 13, 2026	55.03	55.58	53.44	54.95	54.95	-0.15%	60,480
Oct 12, 2026	55.61	56.50	54.41	55.03	55.03	-1.04%	51,795
Oct 9, 2026	56.83	57.48	54.70	55.61	55.61	-1.78%	42,393
Oct 8, 2026	59.29	59.61	55.75	56.62	56.62	-3.56%	186,055
Oct 7, 2026	58.33	59.63	58.00	58.71	58.71	0.63%	33,195
Oct 6, 2026	57.99	58.90	57.04	58.34	58.34	2.86%	37,743
Oct 5, 2026	59.00	59.62	56.00	56.72	56.72	-2.89%	72,527
Oct 1, 2026	62.87	62.87	57.22	58.41	58.41	-7.11%	80,507
Sep 30, 2026	61.04	63.79	60.11	62.88	62.88	3.05%	97,164
Sep 29, 2026	62.44	62.44	59.11	61.02	61.02	-2.27%	48,803
Sep 28, 2026	65.20	66.39	62.00	62.44	62.44	-4.85%	111,469
Sep 25, 2026	63.88	68.29	63.30	65.62	65.62	3.57%	240,211
Sep 24, 2026	58.48	69.72	57.51	63.36	63.36	9.05%	791,242
Sep 23, 2026	57.25	58.50	57.25	58.10	58.10	1.20%	52,488
Sep 22, 2026	57.99	58.50	57.01	57.41	57.41	-0.61%	12,647
Sep 21, 2026	58.62	58.88	57.60	57.76	57.76	-2.89%	23,320
Sep 18, 2026	57.71	59.70	57.71	59.48	59.48	2.55%	24,282
Sep 17, 2026	57.15	58.50	57.15	58.00	58.00	-0.02%	24,712
Sep 16, 2026	59.03	59.03	57.00	58.01	58.01	-1.73%	34,936
Sep 15, 2026	58.00	59.42	58.00	59.03	59.03	-0.02%	26,442
Sep 11, 2026	58.47	59.99	57.00	59.04	59.04	0.51%	43,281
Sep 10, 2026	59.89	60.37	58.50	58.74	58.74	-0.49%	43,296
Sep 9, 2026	56.51	59.48	56.50	59.03	59.03	3.33%	58,650
Sep 8, 2026	59.63	60.86	56.80	57.13	57.13	-4.18%	135,316
Sep 7, 2026	62.04	62.04	58.05	59.62	59.62	-3.99%	66,359
Sep 4, 2026	62.20	63.21	62.00	62.10	62.10	-0.34%	33,918
Sep 3, 2026	62.12	63.39	62.12	62.31	62.31	0.14%	26,699
Sep 2, 2026	63.01	63.47	62.12	62.22	62.22	-1.25%	26,138
Sep 1, 2026	63.26	64.00	62.51	63.01	63.01	-1.18%	67,595
Aug 31, 2026	64.26	64.99	63.76	63.76	63.76	-0.79%	27,416
Aug 28, 2026	64.34	65.03	64.25	64.27	64.27	-0.60%	49,445
Aug 27, 2026	65.99	66.49	64.11	64.66	64.66	-1.69%	28,434
Aug 26, 2026	65.88	68.60	64.57	65.77	65.77	-0.17%	72,280
Aug 25, 2026	67.99	67.99	65.10	65.88	65.88	-2.63%	36,824
Aug 24, 2026	67.00	68.49	66.01	67.66	67.66	1.50%	72,399
Aug 21, 2026	65.25	66.80	65.25	66.66	66.66	0.98%	47,824
Aug 20, 2026	65.39	66.35	65.20	66.01	66.01	0.95%	25,936
Aug 19, 2026	65.75	66.79	65.20	65.39	65.39	0.62%	34,114
Aug 18, 2026	65.07	65.90	64.81	64.99	64.99	-1.68%	30,097
Aug 17, 2026	64.60	66.90	64.30	66.10	66.10	1.66%	28,382
Aug 14, 2026	64.73	66.00	62.82	65.02	65.02	0.45%	31,020