Glarun Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	25.65	26.26	25.34	25.38	-	-0.08%	9,112,858
Mar 19, 2026	25.56	26.02	25.23	25.40	25.40	-2.72%	7,769,090
Mar 18, 2026	26.01	26.22	25.50	26.11	26.11	0.38%	9,080,778
Mar 17, 2026	26.39	26.59	26.00	26.01	26.01	-1.37%	6,875,304
Mar 16, 2026	26.45	26.65	26.26	26.37	26.37	-0.42%	7,275,274
Mar 13, 2026	27.15	27.42	26.42	26.48	26.48	-4.30%	14,550,720
Mar 12, 2026	27.61	27.84	27.28	27.67	27.67	0.44%	8,100,557
Mar 11, 2026	28.00	28.00	27.55	27.55	27.55	-1.75%	10,786,340
Mar 10, 2026	27.67	28.38	27.62	28.04	28.04	1.89%	12,492,320
Mar 9, 2026	28.15	28.23	27.23	27.52	27.52	-3.84%	12,572,080
Mar 6, 2026	28.33	29.09	27.84	28.62	28.62	0.49%	11,363,060
Mar 5, 2026	29.13	29.25	28.31	28.48	28.48	-1.45%	14,856,740
Mar 4, 2026	28.50	29.73	28.25	28.90	28.90	-1.20%	15,604,830
Mar 3, 2026	31.17	31.17	29.21	29.25	29.25	-5.34%	21,836,720
Mar 2, 2026	30.70	30.92	29.72	30.90	30.90	5.71%	33,405,050
Feb 27, 2026	29.56	29.95	28.83	29.23	29.23	-1.65%	13,188,783
Feb 26, 2026	29.40	29.99	28.96	29.72	29.72	0.99%	12,405,320
Feb 25, 2026	29.44	30.22	29.03	29.43	29.43	-0.20%	12,082,400
Feb 24, 2026	29.69	29.99	28.84	29.49	29.49	0.72%	11,806,820
Feb 13, 2026	28.90	30.15	28.86	29.28	29.28	1.35%	14,955,720
Feb 12, 2026	28.60	29.16	28.42	28.89	28.89	1.08%	9,718,760
Feb 11, 2026	29.01	29.13	28.56	28.58	28.58	-1.62%	7,215,258
Feb 10, 2026	29.23	29.27	28.68	29.05	29.05	-0.10%	6,556,802
Feb 9, 2026	29.14	29.33	28.85	29.08	29.08	1.29%	8,166,830
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