GLIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	1.51	1.52	1.51	1.52	1.52	-3.80%	336
Jul 27, 2026	1.60	1.60	1.58	1.58	1.58	10.49%	745
Jul 24, 2026	1.50	1.50	1.43	1.43	1.43	-7.26%	425
Jul 22, 2026	1.59	1.59	1.54	1.54	1.54	-3.03%	1,350
Jul 21, 2026	1.59	1.59	1.59	1.59	1.59	3.25%	706
Jul 20, 2026	1.57	1.58	1.50	1.54	1.54	-5.52%	873
Jul 16, 2026	1.63	1.63	1.63	1.63	1.63	-1.21%	325
Jul 15, 2026	1.60	1.65	1.60	1.65	1.65	3.12%	350
Jul 13, 2026	1.60	1.60	1.60	1.60	1.60	-6.43%	100
Jul 10, 2026	1.69	1.71	1.69	1.71	1.71	4.91%	555
Jul 9, 2026	1.61	1.64	1.61	1.63	1.63	4.82%	1,003
Jul 8, 2026	1.56	1.56	1.56	1.56	1.56	-3.42%	375
Jul 6, 2026	1.61	1.61	1.61	1.61	1.61	2.55%	175
Jun 30, 2026	1.55	1.57	1.55	1.57	1.57	-	1,480
Jun 29, 2026	1.57	1.57	1.57	1.57	1.57	1.29%	302
Jun 26, 2026	1.55	1.55	1.55	1.55	1.55	4.80%	250
Jun 25, 2026	1.50	1.50	1.43	1.48	1.48	1.30%	1,708
Jun 24, 2026	1.55	1.55	1.43	1.46	1.46	-5.19%	5,306
Jun 23, 2026	1.54	1.54	1.54	1.54	1.54	-11.49%	251
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