Glarun Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	24.96	25.73	24.71	24.93	24.93	-0.12%	11,215,897
May 20, 2026	25.02	25.22	24.65	24.96	24.96	-1.23%	7,470,500
May 19, 2026	25.31	25.31	24.71	25.27	25.27	1.45%	7,859,358
May 18, 2026	25.65	25.71	24.75	24.91	24.91	-2.88%	12,428,912
May 15, 2026	25.88	26.21	25.35	25.65	25.65	-0.62%	10,263,725
May 14, 2026	27.47	27.53	25.81	25.81	25.81	-6.01%	15,438,208
May 13, 2026	27.86	28.08	27.08	27.46	27.46	-2.56%	15,003,063
May 12, 2026	28.30	28.50	27.81	28.18	28.18	-0.39%	13,847,573
May 11, 2026	27.68	28.90	27.68	28.29	28.29	2.31%	22,000,217
May 8, 2026	27.63	28.10	27.38	27.65	27.65	0.11%	11,044,300
May 7, 2026	27.80	27.97	27.50	27.62	27.62	-0.32%	8,998,242
May 6, 2026	27.65	28.25	27.38	27.71	27.71	0.91%	14,765,631
Apr 30, 2026	27.51	27.75	27.37	27.46	27.46	-0.18%	7,112,100
Apr 29, 2026	27.88	27.89	27.03	27.51	27.51	0.04%	9,534,431
Apr 28, 2026	28.33	28.52	27.38	27.50	27.50	-3.34%	9,842,030
Apr 27, 2026	28.61	28.95	28.33	28.45	28.45	-1.22%	8,606,412
Apr 24, 2026	29.80	29.91	28.78	28.80	28.80	-3.32%	13,827,587
Apr 23, 2026	29.74	30.78	29.58	29.79	29.79	3.91%	34,785,588
Apr 22, 2026	28.20	28.94	27.91	28.67	28.67	1.34%	13,253,930
Apr 21, 2026	28.35	28.65	28.11	28.29	28.29	0.04%	8,829,644
Apr 20, 2026	28.57	29.03	28.10	28.28	28.28	-0.77%	14,172,374
Apr 17, 2026	27.45	28.76	27.25	28.50	28.50	4.05%	19,754,689
Apr 16, 2026	27.37	27.81	27.00	27.39	27.39	0.22%	7,800,220
Apr 15, 2026	27.60	27.88	27.27	27.33	27.33	-1.05%	11,193,120
Apr 14, 2026	27.00	27.79	26.68	27.62	27.62	1.62%	17,252,779
Apr 13, 2026	25.42	27.38	25.25	27.18	27.18	6.92%	25,321,260
Apr 10, 2026	25.25	25.82	25.25	25.42	25.42	0.99%	7,094,439
Apr 9, 2026	25.00	25.44	24.76	25.17	25.17	-0.08%	6,691,442
Apr 8, 2026	24.48	25.25	24.43	25.19	25.19	4.96%	9,715,470
Apr 7, 2026	24.06	24.33	23.83	24.00	24.00	0.67%	4,257,927
Apr 3, 2026	24.67	24.88	23.80	23.84	23.84	-3.60%	7,253,750
Apr 2, 2026	25.09	25.35	24.66	24.73	24.73	-2.02%	4,520,326
Apr 1, 2026	25.71	25.87	24.99	25.24	25.24	-0.86%	8,370,900
Mar 31, 2026	25.60	26.13	25.45	25.46	25.46	-0.47%	7,813,300
Mar 30, 2026	24.70	25.79	24.50	25.58	25.58	2.77%	9,899,484
Mar 27, 2026	24.29	25.00	24.26	24.89	24.89	0.73%	5,384,780
Mar 26, 2026	25.68	25.69	24.50	24.71	24.71	-3.63%	9,674,586
Mar 25, 2026	25.58	25.89	25.35	25.64	25.64	-0.16%	10,824,230
Mar 24, 2026	24.85	25.72	24.45	25.68	25.68	4.77%	15,639,955
Mar 23, 2026	24.89	25.44	24.23	24.51	24.51	-3.01%	11,831,240
Mar 20, 2026	25.65	26.26	25.27	25.27	25.27	-0.51%	10,782,050
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