Glarun Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	26.00	26.36	25.80	25.95	25.95	-0.19%	6,251,762
Aug 13, 2026	25.84	27.56	25.64	26.00	26.00	0.66%	16,427,752
Aug 12, 2026	26.01	26.27	25.69	25.83	25.83	-0.69%	10,280,513
Aug 11, 2026	26.36	26.65	25.80	26.01	26.01	-2.77%	10,805,745
Aug 10, 2026	25.19	26.98	25.00	26.75	26.75	6.07%	18,642,437
Aug 7, 2026	25.01	25.60	24.18	25.22	25.22	0.04%	14,211,538
Aug 6, 2026	25.10	25.46	24.50	25.21	25.21	-	8,973,700
Aug 5, 2026	24.80	25.60	24.45	25.21	25.21	1.33%	11,002,669
Aug 4, 2026	24.66	25.40	24.50	24.88	24.88	1.30%	11,636,570
Aug 3, 2026	24.10	24.77	23.90	24.56	24.56	1.49%	8,095,878
Jul 31, 2026	24.24	24.69	24.00	24.20	24.20	-0.53%	9,607,420
Jul 30, 2026	24.85	25.13	24.28	24.33	24.33	-2.05%	9,697,848
Jul 29, 2026	23.99	25.13	23.93	24.84	24.84	3.76%	14,973,432
Jul 28, 2026	24.90	25.02	23.88	23.94	23.94	-3.97%	15,108,090
Jul 27, 2026	24.07	25.37	23.94	24.93	24.93	3.14%	15,364,198
Jul 24, 2026	23.83	24.49	23.53	24.17	24.17	0.58%	11,584,030
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