Glarun Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	29.08	29.28	28.51	28.71	28.71	-2.05%	8,367,806
Feb 5, 2026	28.94	29.59	28.73	29.31	29.31	0.62%	12,998,496
Feb 4, 2026	28.54	29.63	28.54	29.13	29.13	1.08%	12,730,750
Feb 3, 2026	28.38	29.09	28.20	28.82	28.82	2.75%	13,106,120
Feb 2, 2026	28.84	29.40	28.01	28.05	28.05	-3.38%	11,513,040
Jan 30, 2026	29.77	29.77	28.31	29.03	29.03	-2.39%	11,205,080
Jan 29, 2026	29.82	30.50	29.60	29.74	29.74	-1.06%	10,382,770
Jan 28, 2026	30.76	30.85	29.89	30.06	30.06	-2.15%	12,112,970
Jan 27, 2026	30.03	30.93	29.30	30.72	30.72	1.55%	16,646,160
Jan 26, 2026	32.17	32.17	30.05	30.25	30.25	-6.23%	21,764,700
Jan 23, 2026	31.94	32.88	31.60	32.26	32.26	0.91%	18,745,670
Jan 22, 2026	32.40	33.18	31.53	31.97	31.97	-1.51%	21,525,790
Jan 21, 2026	32.11	32.92	32.00	32.46	32.46	-1.25%	13,639,540
Jan 20, 2026	33.50	33.90	31.95	32.87	32.87	-3.10%	19,153,690
Jan 19, 2026	31.45	34.97	31.40	33.92	33.92	6.17%	30,133,037
Jan 16, 2026	31.75	32.23	31.13	31.95	31.95	-0.78%	18,457,568
Jan 15, 2026	30.50	33.25	30.30	32.20	32.20	4.58%	30,812,778
Jan 14, 2026	31.10	32.06	30.31	30.79	30.79	-1.03%	31,257,140
Jan 13, 2026	33.41	33.49	30.97	31.11	31.11	-9.59%	34,337,220
Jan 12, 2026	34.36	34.77	33.15	34.41	34.41	6.04%	37,854,040
Jan 9, 2026	31.96	32.89	31.13	32.45	32.45	3.67%	44,804,200
Jan 8, 2026	29.00	31.87	28.92	31.30	31.30	8.04%	45,637,950
Jan 7, 2026	29.19	29.30	28.44	28.97	28.97	-0.99%	16,639,130
Jan 6, 2026	28.80	29.49	28.38	29.26	29.26	1.32%	20,308,350
Jan 5, 2026	29.50	29.51	28.47	28.88	28.88	2.19%	25,291,505
Dec 31, 2025	27.56	28.49	27.43	28.26	28.26	2.54%	16,848,527
Dec 30, 2025	27.70	28.17	27.40	27.56	27.56	-0.22%	15,149,630
Dec 29, 2025	27.99	27.99	27.38	27.62	27.62	0.36%	13,258,000
Dec 26, 2025	27.89	28.08	27.31	27.52	27.52	-1.36%	11,889,700
Dec 25, 2025	26.99	28.12	26.91	27.90	27.90	3.18%	17,122,680
Dec 24, 2025	26.24	27.14	26.10	27.04	27.04	3.01%	14,102,350
Dec 23, 2025	26.91	26.91	26.12	26.25	26.25	-2.71%	12,604,334
Dec 22, 2025	27.14	27.16	26.68	26.98	26.98	-0.33%	10,526,860
Dec 19, 2025	27.16	27.66	27.00	27.07	27.07	-0.07%	10,705,671
Dec 18, 2025	27.00	27.66	26.76	27.09	26.99	-0.22%	10,335,315
Dec 17, 2025	27.17	28.20	26.57	27.15	27.05	-0.95%	12,647,670
Dec 16, 2025	28.29	28.29	26.72	27.41	27.31	-3.14%	16,754,730
Dec 15, 2025	27.15	28.78	27.10	28.30	28.20	5.05%	33,266,930
Dec 12, 2025	26.20	27.00	26.07	26.94	26.84	2.82%	14,529,840
Dec 11, 2025	26.43	26.67	26.20	26.20	26.11	-0.83%	7,328,054
Dec 10, 2025	26.43	26.86	26.23	26.42	26.33	-0.75%	7,670,780
Dec 9, 2025	26.73	27.19	26.42	26.62	26.52	-1.81%	9,912,148
Dec 8, 2025	27.30	27.79	27.04	27.11	27.01	2.46%	17,893,220
Dec 5, 2025	25.96	26.53	25.80	26.46	26.37	1.65%	8,362,094
Dec 4, 2025	25.80	26.37	25.52	26.03	25.94	0.70%	7,310,017
Dec 3, 2025	26.04	26.09	25.08	25.85	25.76	-1.07%	12,985,580
Dec 2, 2025	26.56	26.56	26.10	26.13	26.04	-1.73%	6,704,485
Dec 1, 2025	26.58	26.92	26.48	26.59	26.49	0.15%	7,391,780
Nov 28, 2025	26.38	26.79	26.31	26.55	26.45	0.91%	7,375,373
Nov 27, 2025	26.40	26.60	26.31	26.31	26.22	-0.72%	7,590,546