Glarun Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	27.00	27.84	26.90	27.13	27.13	0.11%	12,379,331
Nov 13, 2025	26.57	27.20	26.38	27.10	27.10	2.03%	8,574,782
Nov 12, 2025	26.67	26.88	26.26	26.56	26.56	-1.23%	6,883,526
Nov 11, 2025	27.15	27.29	26.80	26.89	26.89	-0.70%	6,358,721
Nov 10, 2025	27.30	27.53	26.73	27.08	27.08	-0.81%	11,460,650
Nov 7, 2025	27.42	27.61	27.22	27.30	27.30	-1.12%	6,646,249
Nov 6, 2025	27.48	27.77	27.36	27.61	27.61	0.04%	9,405,426
Nov 5, 2025	27.08	27.89	27.00	27.60	27.60	0.84%	8,325,281
Nov 4, 2025	28.15	28.20	27.08	27.37	27.37	-3.42%	12,484,762
Nov 3, 2025	28.60	28.60	27.61	28.34	28.34	-0.77%	11,069,662
Oct 31, 2025	28.45	29.00	28.37	28.56	28.56	0.21%	8,974,488
Oct 30, 2025	29.60	29.60	28.46	28.50	28.50	-3.16%	15,222,096
Oct 29, 2025	29.00	29.67	28.77	29.43	29.43	0.24%	16,600,039
Oct 28, 2025	29.10	29.63	28.81	29.36	29.36	0.27%	16,477,054
Oct 27, 2025	29.55	30.00	28.83	29.28	29.28	0.58%	21,288,312
Oct 24, 2025	28.75	29.61	28.70	29.11	29.11	1.96%	19,716,792
Oct 23, 2025	28.63	28.69	27.96	28.55	28.55	-0.17%	8,972,741
Oct 22, 2025	29.20	29.27	28.51	28.60	28.60	-2.89%	10,753,001
Oct 21, 2025	29.40	29.73	29.02	29.45	29.45	0.14%	12,128,178
Oct 20, 2025	30.02	30.23	29.00	29.41	29.41	-0.88%	14,138,935
Oct 17, 2025	31.50	31.66	29.60	29.67	29.67	-5.93%	15,131,865
Oct 16, 2025	32.76	33.00	31.19	31.54	31.54	-2.05%	15,342,162
Oct 15, 2025	32.42	32.50	31.36	32.20	32.20	-0.77%	17,027,300
Oct 14, 2025	33.81	33.99	32.11	32.45	32.45	-3.85%	24,779,229
Oct 13, 2025	33.10	35.29	32.99	33.75	33.75	-2.17%	23,977,380
Oct 10, 2025	35.02	36.58	34.20	34.50	34.50	-1.48%	29,440,201
Oct 9, 2025	34.00	35.98	33.00	35.02	35.02	1.74%	32,473,414
Sep 30, 2025	31.59	34.42	30.85	34.42	34.42	10.00%	36,633,733
Sep 29, 2025	31.01	31.48	30.40	31.29	31.29	0.94%	13,835,215
Sep 26, 2025	31.13	31.60	30.74	31.00	31.00	-0.96%	14,580,260
Sep 25, 2025	30.97	32.05	30.60	31.30	31.30	0.32%	18,489,370
Sep 24, 2025	30.28	31.71	30.10	31.20	31.20	1.96%	22,179,526
Sep 23, 2025	30.80	31.25	29.95	30.60	30.60	-1.26%	25,094,691
Sep 22, 2025	30.64	31.68	30.51	30.99	30.99	1.27%	51,029,911
Sep 19, 2025	28.80	30.60	28.41	30.60	30.60	9.99%	45,197,320
Sep 18, 2025	28.25	28.52	27.51	27.82	27.82	-1.97%	10,758,782
Sep 17, 2025	27.19	28.82	27.10	28.38	28.38	4.38%	18,709,324
Sep 16, 2025	27.70	28.03	27.16	27.19	27.19	-2.19%	9,344,223
Sep 15, 2025	27.63	28.00	27.48	27.80	27.80	0.72%	11,516,640
Sep 12, 2025	27.65	27.84	27.10	27.60	27.60	-0.40%	15,432,089
Sep 11, 2025	26.65	27.73	26.45	27.71	27.71	3.98%	15,688,992
Sep 10, 2025	26.00	27.29	26.00	26.65	26.65	2.26%	13,942,593
Sep 9, 2025	26.51	26.74	25.93	26.06	26.06	-1.96%	8,711,270
Sep 8, 2025	26.41	26.67	26.16	26.58	26.58	0.64%	10,183,904
Sep 5, 2025	26.02	26.56	25.88	26.41	26.41	1.19%	9,807,570
Sep 4, 2025	26.70	27.04	25.76	26.10	26.10	-2.54%	14,686,896
Sep 3, 2025	28.13	28.15	26.67	26.78	26.78	-4.19%	17,202,332
Sep 2, 2025	28.89	29.00	27.44	27.95	27.95	-3.62%	19,727,320
Sep 1, 2025	29.68	29.68	28.41	29.00	29.00	-1.36%	19,068,321
Aug 29, 2025	28.95	30.08	28.77	29.40	29.40	1.52%	23,265,643