GL Tech Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	25.90	27.23	25.90	27.07	27.07	4.84%	6,778,793
Oct 27, 2026	27.89	28.11	25.80	25.82	25.82	-5.49%	11,564,200
Oct 26, 2026	28.22	28.45	27.21	27.32	27.32	-2.98%	13,149,533
Oct 23, 2026	25.90	28.39	24.53	28.16	28.16	6.47%	20,106,483
Oct 22, 2026	28.90	29.48	26.41	26.45	26.45	-3.85%	19,591,901
Oct 21, 2026	27.21	28.09	26.88	27.51	27.51	1.29%	10,919,389
Oct 20, 2026	26.41	27.80	26.25	27.16	27.16	2.49%	7,907,400
Oct 19, 2026	26.63	26.99	25.70	26.50	26.50	-1.63%	7,828,900
Oct 16, 2026	27.58	27.72	26.46	26.94	26.94	-0.33%	10,045,900
Oct 15, 2026	27.37	27.67	26.64	27.03	27.03	-3.71%	9,386,358
Oct 14, 2026	29.43	29.64	28.07	28.07	28.07	-5.52%	9,197,216
Oct 13, 2026	27.41	30.14	26.63	29.71	29.71	5.17%	14,296,532
Oct 12, 2026	28.20	29.23	27.40	28.25	28.25	-0.81%	10,023,530
Oct 9, 2026	28.58	29.18	26.95	28.48	28.48	-1.56%	12,082,887
Oct 8, 2026	29.47	30.47	28.69	28.93	28.93	-2.79%	11,065,500
Sep 30, 2026	30.55	31.99	29.74	29.76	29.76	-0.97%	12,785,302
Sep 29, 2026	29.97	30.26	29.69	30.05	30.05	0.07%	7,042,771
Sep 28, 2026	31.99	32.25	29.90	30.03	30.03	-6.59%	10,381,518
Sep 24, 2026	32.64	33.39	32.07	32.15	32.15	-2.40%	6,722,690
Sep 23, 2026	32.38	33.28	32.36	32.94	32.94	1.73%	8,698,300
Sep 22, 2026	33.00	33.56	32.23	32.38	32.38	-1.13%	10,649,850
Sep 21, 2026	33.10	33.48	32.54	32.75	32.75	-0.52%	10,284,333
Sep 18, 2026	32.66	33.23	32.15	32.92	32.92	3.00%	11,524,330
Sep 17, 2026	32.06	32.57	31.49	31.96	31.96	-0.53%	10,926,569
Sep 16, 2026	31.03	32.21	30.69	32.13	32.13	3.54%	12,836,289
Sep 15, 2026	30.48	31.58	30.28	31.03	31.03	1.11%	12,923,546
Sep 14, 2026	28.64	30.98	28.15	30.69	30.69	6.16%	16,687,720
Sep 11, 2026	29.51	29.56	28.06	28.91	28.91	-3.05%	10,336,457
Sep 10, 2026	29.79	30.22	29.41	29.82	29.82	-0.53%	7,630,500
Sep 9, 2026	30.02	30.96	29.67	29.98	29.98	1.42%	12,123,600
Sep 8, 2026	30.18	30.34	29.39	29.56	29.56	-2.28%	10,410,490
Sep 7, 2026	28.53	30.42	28.34	30.25	30.25	7.77%	17,039,936
Sep 4, 2026	29.85	30.20	27.81	28.07	28.07	-4.20%	11,890,800
Sep 3, 2026	29.77	30.00	28.88	29.30	29.30	-1.61%	11,610,690
Sep 2, 2026	29.97	30.33	29.68	29.78	29.78	-1.88%	8,323,500
Sep 1, 2026	31.45	31.53	30.11	30.35	30.35	-3.41%	11,102,730
Aug 31, 2026	30.62	31.47	30.15	31.42	31.42	1.39%	11,559,529
Aug 28, 2026	31.93	32.42	30.98	30.99	30.99	-3.52%	13,043,000
Aug 27, 2026	31.07	32.56	30.97	32.12	32.12	3.21%	14,220,700
Aug 26, 2026	32.12	32.43	30.70	31.12	31.12	-2.69%	13,889,590
Aug 25, 2026	32.16	32.48	30.50	31.98	31.98	-2.17%	16,292,236
Aug 24, 2026	32.91	33.09	31.44	32.69	32.69	-0.40%	14,988,610
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