GL Tech Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.04	33.76	32.14	32.82	32.82	-0.82%	13,224,640
Aug 20, 2026	34.40	34.47	32.76	33.09	33.09	-1.49%	19,391,210
Aug 19, 2026	34.16	36.17	33.20	33.59	33.59	-5.30%	25,831,810
Aug 18, 2026	35.81	35.98	34.83	35.47	35.47	-0.89%	18,689,970
Aug 17, 2026	35.45	36.11	35.12	35.79	35.79	1.36%	19,644,770
Aug 14, 2026	34.30	35.38	34.27	35.31	35.31	3.73%	18,401,620
Aug 13, 2026	35.10	35.53	33.98	34.04	34.04	-1.93%	18,799,410
Aug 12, 2026	34.29	35.10	34.29	34.71	34.71	1.25%	15,820,448
Aug 11, 2026	34.57	35.57	34.02	34.28	34.28	-2.42%	18,482,149
Aug 10, 2026	35.75	36.12	34.17	35.13	35.13	0.23%	24,764,690
Aug 7, 2026	32.27	35.70	31.88	35.05	35.05	8.18%	34,883,680
Aug 6, 2026	30.38	34.25	30.08	32.40	32.40	4.96%	36,872,741
Aug 5, 2026	28.37	31.25	28.20	30.87	30.87	7.64%	29,579,060
Aug 4, 2026	26.82	28.97	26.23	28.68	28.68	8.02%	28,756,240
Aug 3, 2026	26.49	28.40	26.01	26.55	26.55	1.65%	25,296,790
Jul 31, 2026	28.11	28.18	26.01	26.12	26.12	3.45%	29,260,860
Jul 30, 2026	28.44	28.47	25.11	25.25	25.25	-11.31%	29,175,360
Jul 29, 2026	29.50	29.88	27.02	28.47	28.47	-3.39%	29,991,650
Jul 28, 2026	30.56	31.02	29.21	29.47	29.47	-5.48%	28,018,820
Jul 27, 2026	30.51	31.31	28.33	31.18	31.18	-1.52%	50,824,958
Jul 24, 2026	26.00	31.66	25.90	31.66	31.66	20.02%	34,701,999
Jul 23, 2026	27.62	27.93	26.20	26.38	26.38	-4.07%	19,486,568
Jul 22, 2026	26.52	29.60	26.20	27.50	27.50	3.73%	32,814,112
Jul 21, 2026	24.48	26.58	21.40	26.51	26.51	10.05%	30,157,618
Jul 20, 2026	27.50	27.94	23.00	24.09	24.09	-8.92%	26,872,590
Jul 17, 2026	29.64	29.92	26.31	26.45	26.45	-11.03%	23,480,640
Jul 16, 2026	32.32	32.95	29.35	29.73	29.73	-10.21%	21,625,500
Jul 15, 2026	35.39	35.86	32.11	33.11	33.11	-4.72%	18,604,005
Jul 14, 2026	35.25	35.60	32.60	34.75	34.75	-0.74%	21,829,612
Jul 13, 2026	37.90	38.80	34.88	35.01	35.01	-9.70%	24,073,020
Jul 10, 2026	41.01	42.65	38.56	38.77	38.77	-5.44%	25,894,150
Jul 9, 2026	39.68	41.16	38.61	41.00	41.00	5.21%	24,513,120
Jul 8, 2026	39.61	40.89	37.20	38.97	38.97	-1.64%	21,550,744
Jul 7, 2026	39.78	41.34	39.20	39.62	39.62	-2.00%	19,100,851
Jul 6, 2026	41.75	41.82	38.00	40.43	40.43	-1.96%	26,640,835
Jul 3, 2026	42.69	43.38	40.54	41.24	41.24	-3.87%	27,051,890
Jul 2, 2026	42.68	46.12	40.81	42.90	42.90	-4.35%	40,626,440
Jul 1, 2026	43.11	46.40	42.51	44.85	44.85	5.08%	46,158,440
Jun 30, 2026	40.66	44.00	40.05	42.68	42.68	7.78%	42,872,646
Jun 29, 2026	41.24	41.69	37.60	39.60	39.60	-0.33%	39,621,132
Jun 26, 2026	38.53	41.80	38.26	39.73	39.73	4.06%	46,592,950
Jun 25, 2026	39.27	39.52	37.00	38.18	38.18	-0.83%	31,319,970
Jun 24, 2026	34.20	38.99	34.00	38.50	38.50	10.63%	42,918,420
Jun 23, 2026	36.03	36.24	34.01	34.80	34.80	-3.25%	23,743,270
Jun 22, 2026	37.60	38.81	35.68	35.97	35.97	-3.05%	30,745,410
Jun 18, 2026	37.16	38.15	36.55	37.10	37.10	-1.28%	22,424,900
Jun 17, 2026	35.60	37.65	35.32	37.58	37.58	3.33%	24,610,200
Jun 16, 2026	37.15	37.42	35.98	36.37	36.37	-2.13%	22,017,790
Jun 15, 2026	36.63	37.38	35.95	37.16	37.16	2.85%	24,507,930
Jun 12, 2026	37.00	38.55	35.87	36.13	36.13	4.60%	32,514,651