GL Tech Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.30	33.22	28.30	32.71	32.71	11.52%	46,420,580
Mar 5, 2026	27.00	29.50	26.00	29.33	29.33	13.07%	37,377,790
Mar 4, 2026	26.00	26.65	25.57	25.94	25.94	0.15%	19,770,500
Mar 3, 2026	28.70	28.80	25.90	25.90	25.90	-10.97%	31,088,490
Mar 2, 2026	27.10	29.63	27.00	29.09	29.09	1.93%	28,642,230
Feb 27, 2026	27.13	28.65	26.88	28.54	28.54	3.33%	25,972,040
Feb 26, 2026	27.65	28.15	27.25	27.62	27.62	-0.36%	20,292,010
Feb 25, 2026	27.78	28.08	26.41	27.72	27.72	0.69%	25,176,960
Feb 24, 2026	27.93	28.13	26.68	27.53	27.53	-1.68%	21,552,480
Feb 13, 2026	28.44	28.75	27.10	28.00	28.00	-0.81%	25,247,650
Feb 12, 2026	27.60	28.88	27.36	28.23	28.23	2.06%	32,627,850
Feb 11, 2026	28.32	28.38	27.11	27.66	27.66	-1.04%	27,132,910
Feb 10, 2026	27.21	28.49	27.10	27.95	27.95	5.00%	56,021,480
Feb 9, 2026	22.72	26.62	22.72	26.62	26.62	20.02%	57,888,870
Feb 6, 2026	22.50	22.95	21.90	22.18	22.18	-2.59%	17,232,990
Feb 5, 2026	23.06	23.36	22.26	22.77	22.77	-3.15%	20,621,680
Feb 4, 2026	23.17	23.74	22.85	23.51	23.51	-0.68%	25,853,800
Feb 3, 2026	22.11	23.70	21.91	23.67	23.67	9.94%	32,702,614
Feb 2, 2026	22.45	22.55	21.50	21.53	21.53	-5.03%	19,122,340
Jan 30, 2026	21.38	23.01	21.20	22.67	22.67	-0.09%	27,834,560
Jan 29, 2026	22.00	24.18	21.86	22.69	22.69	2.30%	34,762,475
Jan 28, 2026	22.54	23.10	21.84	22.18	22.18	-1.55%	22,532,895
Jan 27, 2026	21.52	23.29	20.90	22.53	22.53	3.87%	32,324,600
Jan 26, 2026	22.80	23.25	21.50	21.69	21.69	-3.17%	27,242,670
Jan 23, 2026	22.23	23.35	21.74	22.40	22.40	-	33,826,630
Jan 22, 2026	22.92	23.63	21.75	22.40	22.40	6.21%	53,807,760
Jan 21, 2026	19.86	21.68	19.56	21.09	21.09	5.13%	38,884,780
Jan 20, 2026	20.78	20.89	19.83	20.06	20.06	-3.79%	18,581,340
Jan 19, 2026	20.67	21.07	20.28	20.85	20.85	-0.33%	25,637,740
Jan 16, 2026	19.51	21.21	19.31	20.92	20.92	11.75%	48,219,500
Jan 15, 2026	18.24	18.77	18.06	18.72	18.72	1.63%	12,493,970
Jan 14, 2026	18.50	18.85	18.05	18.42	18.42	0.44%	15,961,020
Jan 13, 2026	18.94	18.99	18.28	18.34	18.34	-3.63%	15,468,152
Jan 12, 2026	19.14	19.24	18.73	19.03	19.03	0.05%	18,271,403
Jan 9, 2026	18.43	19.88	18.43	19.02	19.02	3.26%	24,672,080
Jan 8, 2026	18.32	18.65	18.27	18.42	18.42	0.60%	21,601,685
Jan 7, 2026	17.35	18.85	17.24	18.31	18.31	6.27%	33,028,870
Jan 6, 2026	17.05	17.39	16.97	17.23	17.23	0.88%	8,597,701
Jan 5, 2026	16.73	17.16	16.62	17.08	17.08	2.21%	7,914,167
Dec 31, 2025	16.99	17.42	16.64	16.71	16.71	0.66%	6,741,755
Dec 30, 2025	16.70	16.95	16.58	16.60	16.60	-0.60%	4,681,446
Dec 29, 2025	16.75	16.84	16.54	16.70	16.70	-0.18%	5,688,008
Dec 26, 2025	17.22	17.25	16.70	16.73	16.73	-1.93%	7,789,090
Dec 25, 2025	16.51	17.15	16.46	17.06	17.06	3.08%	9,970,430
Dec 24, 2025	16.34	16.58	16.33	16.55	16.55	1.35%	5,739,469
Dec 23, 2025	16.22	16.54	16.09	16.33	16.33	0.37%	6,903,439
Dec 22, 2025	15.95	16.49	15.90	16.27	16.27	3.11%	7,160,181
Dec 19, 2025	15.75	16.00	15.75	15.78	15.78	0.06%	3,773,400
Dec 18, 2025	15.65	16.00	15.64	15.77	15.77	-0.13%	4,276,938
Dec 17, 2025	15.62	15.80	15.23	15.79	15.79	0.96%	5,505,983