Glarun Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	30.12	31.69	29.83	31.65	31.65	5.08%	26,801,063
Aug 5, 2025	30.52	30.93	30.00	30.12	30.12	-1.25%	16,169,394
Aug 4, 2025	29.66	30.79	29.45	30.50	30.50	2.83%	13,994,444
Aug 1, 2025	30.26	31.20	29.44	29.66	29.66	-1.98%	17,494,350
Jul 31, 2025	30.80	31.48	30.06	30.26	30.26	-2.48%	13,252,960
Jul 30, 2025	31.14	31.97	30.60	31.03	31.03	-0.32%	19,017,585
Jul 29, 2025	30.80	31.13	30.30	31.13	31.13	0.97%	14,496,196
Jul 28, 2025	30.48	31.31	30.36	30.83	30.83	1.41%	14,382,535
Jul 25, 2025	30.38	30.60	30.00	30.40	30.40	0.07%	9,657,689
Jul 24, 2025	30.15	30.70	29.95	30.38	30.38	1.03%	13,638,435
Jul 23, 2025	30.65	30.80	29.91	30.07	30.07	-2.84%	16,006,450
Jul 22, 2025	31.39	31.97	30.71	30.95	30.95	-1.40%	17,979,168
Jul 21, 2025	31.10	31.69	30.88	31.39	31.39	0.13%	12,616,149
Jul 18, 2025	30.90	32.20	30.86	31.35	31.35	0.64%	23,629,824
Jul 17, 2025	28.65	31.56	28.55	31.15	31.15	8.46%	32,323,141
Jul 16, 2025	28.69	29.18	28.66	28.72	28.72	-0.38%	7,653,900
Jul 15, 2025	28.89	29.11	28.50	28.83	28.83	-0.52%	9,623,336
Jul 14, 2025	29.50	29.50	28.74	28.98	28.98	-1.76%	15,537,589
Jul 11, 2025	29.90	30.13	29.42	29.50	29.50	-1.47%	14,011,166
Jul 10, 2025	30.30	30.34	29.33	29.94	29.94	-2.51%	14,133,195
Jul 9, 2025	30.50	31.35	30.23	30.71	30.71	0.92%	14,780,983
Jul 8, 2025	29.95	30.78	29.90	30.43	30.43	1.16%	12,173,709
Jul 7, 2025	30.15	30.25	29.71	30.08	30.08	-0.50%	10,187,949
Jul 4, 2025	30.00	30.87	29.43	30.23	30.23	0.10%	16,983,841
Jul 3, 2025	30.00	30.94	30.00	30.20	30.04	-0.23%	13,092,228
Jul 2, 2025	31.52	31.59	30.08	30.27	30.11	-4.45%	22,266,338
Jul 1, 2025	32.00	32.49	31.19	31.68	31.52	0.60%	36,648,340
Jun 30, 2025	28.89	31.49	28.81	31.49	31.33	9.99%	29,006,384
Jun 27, 2025	28.91	29.43	28.46	28.63	28.48	-1.41%	17,617,938
Jun 26, 2025	29.44	30.35	28.80	29.04	28.89	-1.36%	25,157,401
Jun 25, 2025	28.15	29.57	28.15	29.44	29.28	4.58%	28,696,306
Jun 24, 2025	27.85	28.71	27.30	28.15	28.00	-2.12%	20,476,558
Jun 23, 2025	28.50	29.03	27.81	28.76	28.61	1.09%	19,625,354
Jun 20, 2025	30.17	30.50	28.36	28.45	28.30	-7.30%	27,322,672
Jun 19, 2025	30.68	31.68	29.62	30.69	30.53	-2.26%	27,006,193
Jun 18, 2025	31.85	34.00	31.40	31.40	31.23	-2.79%	31,856,760
Jun 17, 2025	30.32	32.30	29.91	32.30	32.13	4.40%	23,389,018
Jun 16, 2025	30.31	32.99	29.44	30.94	30.78	2.01%	32,371,277
Jun 13, 2025	29.06	30.33	28.63	30.33	30.17	6.20%	35,289,139
Jun 12, 2025	28.59	29.10	28.35	28.56	28.41	-1.38%	15,540,223
Jun 11, 2025	27.73	29.49	27.38	28.96	28.81	3.54%	19,933,008
Jun 10, 2025	28.00	28.35	27.67	27.97	27.82	-1.76%	20,840,785
Jun 9, 2025	26.80	28.78	26.70	28.47	28.32	8.83%	35,606,591
Jun 6, 2025	27.27	28.10	26.10	26.16	26.02	-3.89%	20,954,068
Jun 5, 2025	27.10	27.77	26.41	27.22	27.08	-0.11%	18,466,861
Jun 4, 2025	26.11	28.50	26.08	27.25	27.11	3.30%	28,090,040
Jun 3, 2025	26.86	27.66	25.48	26.38	26.24	2.25%	24,411,026
May 30, 2025	25.00	26.22	24.88	25.80	25.66	1.30%	19,098,150
May 29, 2025	25.68	25.87	25.19	25.47	25.34	-0.97%	17,752,011
May 28, 2025	25.30	26.50	25.29	25.72	25.58	0.27%	20,832,234