Glarun Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	21.44	22.70	21.35	22.58	22.58	6.51%	16,455,798
Jul 2, 2026	21.91	22.01	21.12	21.20	21.20	-3.20%	10,560,550
Jul 1, 2026	21.21	22.28	21.11	21.90	21.90	3.20%	13,317,730
Jun 30, 2026	20.08	21.47	20.00	21.22	21.22	5.31%	12,611,452
Jun 29, 2026	19.99	20.42	19.48	20.15	20.15	0.90%	11,265,588
Jun 26, 2026	20.71	20.78	19.97	19.97	19.97	-4.08%	13,450,333
Jun 25, 2026	21.28	21.50	20.75	20.82	20.82	-1.98%	10,739,091
Jun 24, 2026	21.57	21.85	20.96	21.24	21.24	-1.67%	9,851,455
Jun 23, 2026	22.24	22.29	21.41	21.60	21.60	-3.57%	10,556,430
Jun 22, 2026	22.23	22.64	21.11	22.40	22.40	0.72%	14,902,925
Jun 18, 2026	21.83	22.64	21.40	22.24	22.24	1.83%	10,398,575
Jun 17, 2026	21.80	22.32	21.70	21.84	21.84	-0.18%	7,673,900
Jun 16, 2026	21.85	22.23	21.62	21.88	21.88	-0.09%	7,314,200
Jun 15, 2026	21.54	22.01	21.37	21.90	21.90	1.67%	10,023,050
Jun 12, 2026	21.22	22.44	21.15	21.54	21.54	2.57%	15,224,600
Jun 11, 2026	20.84	21.35	20.42	21.00	21.00	-0.14%	8,752,530
Jun 10, 2026	21.50	22.08	20.78	21.03	21.03	-2.28%	8,502,640
Jun 9, 2026	21.57	21.79	21.25	21.52	21.52	0.14%	5,259,865
Jun 8, 2026	21.76	22.33	21.27	21.49	21.49	-2.98%	7,639,239
Jun 5, 2026	22.01	22.40	21.68	22.15	22.15	0.14%	7,511,687
Jun 4, 2026	22.45	22.86	21.96	22.12	22.12	-2.47%	7,500,098
Jun 3, 2026	22.74	23.09	22.33	22.68	22.68	0.22%	7,350,939
Jun 2, 2026	23.50	23.55	22.30	22.63	22.63	-3.62%	10,267,976
Jun 1, 2026	23.89	23.98	23.38	23.48	23.48	-1.68%	5,610,940
May 29, 2026	24.70	24.93	23.77	23.88	23.88	-3.32%	7,706,540
May 28, 2026	24.35	25.12	24.33	24.70	24.70	1.56%	7,783,657
May 27, 2026	24.29	24.84	24.26	24.32	24.32	-0.69%	7,773,064
May 26, 2026	24.90	24.90	24.07	24.49	24.49	-1.88%	8,027,599
May 25, 2026	24.65	24.97	24.23	24.96	24.96	1.26%	8,979,314
May 22, 2026	24.98	25.25	24.53	24.65	24.65	-1.12%	8,392,551
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