Glarun Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	23.83	24.49	23.53	24.20	-	0.71%	10,832,730
Jul 23, 2026	24.27	24.75	23.89	24.03	24.03	-1.03%	12,079,003
Jul 22, 2026	23.99	24.80	23.68	24.28	24.28	0.54%	13,357,594
Jul 21, 2026	23.70	24.85	23.60	24.15	24.15	0.54%	18,854,684
Jul 20, 2026	22.47	24.69	22.40	24.02	24.02	5.77%	22,048,230
Jul 17, 2026	22.02	23.76	21.82	22.71	22.71	1.88%	18,308,130
Jul 16, 2026	21.03	22.71	20.83	22.29	22.29	5.39%	17,213,649
Jul 15, 2026	20.50	21.38	20.23	21.15	21.15	2.82%	9,926,206
Jul 14, 2026	20.02	20.82	19.36	20.57	20.57	3.26%	12,978,677
Jul 13, 2026	21.28	21.30	19.84	19.92	19.92	-6.52%	15,766,300
Jul 10, 2026	21.05	22.45	20.89	21.31	21.31	-0.42%	17,072,487
Jul 9, 2026	21.02	21.48	20.71	21.40	21.40	2.01%	12,557,015
Jul 8, 2026	23.37	23.73	21.13	21.13	20.98	-10.01%	22,815,423
Jul 7, 2026	23.58	24.31	23.28	23.48	23.31	-1.43%	18,131,909
Jul 6, 2026	23.16	24.32	22.51	23.82	23.65	5.49%	28,029,017
Jul 3, 2026	21.44	22.70	21.35	22.58	22.42	6.51%	16,455,798
Jul 2, 2026	21.91	22.01	21.12	21.20	21.05	-3.20%	10,560,550
Jul 1, 2026	21.21	22.28	21.11	21.90	21.74	3.20%	13,317,737
Jun 30, 2026	20.08	21.47	20.00	21.22	21.07	5.31%	12,611,452
Jun 29, 2026	19.99	20.42	19.48	20.15	20.01	0.90%	11,265,588
Jun 26, 2026	20.71	20.78	19.97	19.97	19.83	-4.08%	13,450,333
Jun 25, 2026	21.28	21.50	20.75	20.82	20.67	-1.98%	10,739,091
Jun 24, 2026	21.57	21.85	20.96	21.24	21.09	-1.67%	9,851,455
Jun 23, 2026	22.24	22.29	21.41	21.60	21.44	-3.57%	10,556,430
Jun 22, 2026	22.23	22.64	21.11	22.40	22.24	0.72%	14,902,925
Jun 18, 2026	21.83	22.64	21.40	22.24	22.08	1.83%	10,398,570
Jun 17, 2026	21.80	22.32	21.70	21.84	21.68	-0.18%	7,673,900
Jun 16, 2026	21.85	22.23	21.62	21.88	21.72	-0.09%	7,314,200
Jun 15, 2026	21.54	22.01	21.37	21.90	21.74	1.67%	10,023,050
Jun 12, 2026	21.22	22.44	21.15	21.54	21.39	2.57%	15,224,600
Jun 11, 2026	20.84	21.35	20.42	21.00	20.85	-0.14%	8,752,530
Jun 10, 2026	21.50	22.08	20.78	21.03	20.88	-2.28%	8,502,640
Jun 9, 2026	21.57	21.79	21.25	21.52	21.37	0.14%	5,259,865
Jun 8, 2026	21.76	22.33	21.27	21.49	21.34	-2.98%	7,639,239
Jun 5, 2026	22.01	22.40	21.68	22.15	21.99	0.14%	7,511,687
Jun 4, 2026	22.45	22.86	21.96	22.12	21.96	-2.47%	7,500,098
Jun 3, 2026	22.74	23.09	22.33	22.68	22.52	0.22%	7,350,939
Jun 2, 2026	23.50	23.55	22.30	22.63	22.47	-3.62%	10,267,970
Jun 1, 2026	23.89	23.98	23.38	23.48	23.31	-1.68%	5,610,940
May 29, 2026	24.70	24.93	23.77	23.88	23.71	-3.32%	7,706,540
May 28, 2026	24.35	25.12	24.33	24.70	24.52	1.56%	7,783,657
May 27, 2026	24.29	24.84	24.26	24.32	24.15	-0.69%	7,773,064
May 26, 2026	24.90	24.90	24.07	24.49	24.31	-1.88%	8,027,599
May 25, 2026	24.65	24.97	24.23	24.96	24.78	1.26%	8,979,314
May 22, 2026	24.98	25.25	24.53	24.65	24.47	-1.12%	8,392,551
May 21, 2026	24.96	25.73	24.71	24.93	24.75	-0.12%	11,215,890
May 20, 2026	25.02	25.22	24.65	24.96	24.78	-1.23%	7,470,500
May 19, 2026	25.31	25.31	24.71	25.27	25.09	1.45%	7,859,358
May 18, 2026	25.65	25.71	24.75	24.91	24.73	-2.88%	12,428,910
May 15, 2026	25.88	26.21	25.35	25.65	25.47	-0.62%	10,263,720