GLIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	1.78	1.87	1.74	1.74	1.74	-2.25%	4,419
Jun 16, 2026	1.78	1.78	1.78	1.78	1.78	-7.29%	253
Jun 15, 2026	1.92	1.93	1.92	1.92	1.92	2.67%	1,200
Jun 12, 2026	1.85	1.87	1.85	1.87	1.87	8.16%	400
Jun 11, 2026	1.75	1.75	1.73	1.73	1.73	2.45%	200
Jun 10, 2026	1.75	1.75	1.69	1.69	1.69	-2.56%	230
Jun 9, 2026	1.82	1.82	1.69	1.73	1.73	-5.87%	1,810
Jun 8, 2026	1.88	1.88	1.75	1.84	1.84	8.24%	1,400
Jun 5, 2026	1.80	1.80	1.50	1.70	1.70	-2.86%	2,310
Jun 4, 2026	1.82	1.82	1.75	1.75	1.75	-9.79%	300
Jun 3, 2026	1.94	1.94	1.94	1.94	1.94	2.11%	700
Jun 2, 2026	1.85	1.95	1.85	1.90	1.90	-2.06%	3,109
Jun 1, 2026	2.00	2.01	1.93	1.94	1.94	-1.02%	2,178
May 29, 2026	1.98	1.99	1.96	1.96	1.96	1.55%	750
May 28, 2026	2.07	2.10	1.90	1.93	1.93	-11.06%	1,450
May 27, 2026	2.17	2.17	2.17	2.17	2.17	-3.56%	550
May 26, 2026	2.19	2.25	2.17	2.25	2.25	8.70%	4,140
May 22, 2026	2.07	2.07	2.07	2.07	2.07	0.17%	601
May 21, 2026	1.93	2.07	1.92	2.07	2.07	12.92%	1,110
May 20, 2026	1.93	1.93	1.83	1.83	1.83	-8.50%	450
May 19, 2026	2.00	2.00	2.00	2.00	2.00	-	164
May 18, 2026	2.06	2.06	2.00	2.00	2.00	-2.91%	550
May 15, 2026	2.07	2.07	2.06	2.06	2.06	-4.63%	1,650
May 12, 2026	2.16	2.16	2.16	2.16	2.16	-	3,626
May 11, 2026	2.10	2.16	2.10	2.16	2.16	5.37%	1,501
May 8, 2026	2.00	2.05	2.00	2.05	2.05	5.67%	235
May 6, 2026	2.05	2.05	1.94	1.94	1.94	4.30%	1,672
May 5, 2026	1.86	1.86	1.86	1.86	1.86	2.20%	834
May 4, 2026	1.85	1.85	1.82	1.82	1.82	-	988
May 1, 2026	1.82	1.82	1.82	1.82	1.82	1.11%	650
Apr 30, 2026	1.83	1.83	1.80	1.80	1.80	-3.74%	5,420
Apr 29, 2026	1.84	1.87	1.84	1.87	1.87	1.08%	1,261
Apr 28, 2026	1.85	1.85	1.85	1.85	1.85	-	650
Apr 27, 2026	1.89	1.89	1.85	1.85	1.85	-3.14%	1,750
Apr 24, 2026	1.93	1.98	1.91	1.91	1.91	-4.02%	900
Apr 23, 2026	1.99	1.99	1.99	1.99	1.99	-2.45%	124
Apr 22, 2026	2.04	2.04	2.04	2.04	2.04	4.08%	100
Apr 21, 2026	1.91	1.96	1.91	1.96	1.96	2.26%	1,100
Apr 20, 2026	1.97	1.97	1.92	1.92	1.92	-8.11%	450
Apr 17, 2026	2.06	2.10	2.06	2.09	2.09	7.52%	530
Apr 15, 2026	1.94	1.94	1.94	1.94	1.94	1.04%	300
Apr 14, 2026	1.93	1.93	1.92	1.92	1.92	2.54%	1,800
Apr 13, 2026	1.88	1.88	1.86	1.87	1.87	-10.41%	663
Apr 10, 2026	2.12	2.35	2.09	2.09	2.09	12.37%	4,512
Apr 8, 2026	1.85	1.86	1.85	1.86	1.86	1.64%	828
Apr 7, 2026	1.83	1.83	1.83	1.83	1.83	-16.44%	104
Apr 6, 2026	2.09	2.19	2.09	2.19	2.19	28.82%	278
Apr 2, 2026	1.80	1.81	1.70	1.70	1.70	-9.85%	417
Apr 1, 2026	1.90	1.91	1.89	1.89	1.89	9.64%	2,210
Mar 30, 2026	1.86	1.91	1.72	1.72	1.72	-7.53%	1,300