GL Tech Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	36.01	38.34	35.79	37.81	37.81	4.33%	29,357,132
May 6, 2026	36.12	37.62	35.92	36.24	36.24	1.03%	22,530,444
Apr 30, 2026	36.41	36.58	34.91	35.87	35.87	-1.29%	21,840,143
Apr 29, 2026	37.20	37.79	36.30	36.34	36.34	-2.99%	19,539,308
Apr 28, 2026	36.25	38.58	35.58	37.46	37.46	2.41%	28,551,960
Apr 27, 2026	34.77	37.51	33.91	36.58	36.58	5.88%	28,963,668
Apr 24, 2026	34.35	36.37	34.00	34.55	34.55	3.51%	32,627,029
Apr 23, 2026	33.68	34.09	32.94	33.38	33.38	-1.53%	11,151,688
Apr 22, 2026	33.31	33.90	32.68	33.90	33.90	1.04%	11,868,282
Apr 21, 2026	33.96	34.55	33.38	33.55	33.55	-1.15%	13,578,770
Apr 20, 2026	34.68	34.68	33.71	33.94	33.94	-2.16%	14,964,641
Apr 17, 2026	34.22	35.28	33.31	34.69	34.69	1.58%	17,214,306
Apr 16, 2026	34.35	34.75	33.60	34.15	34.15	-0.58%	20,394,509
Apr 15, 2026	32.58	36.29	32.45	34.35	34.35	5.27%	28,954,691
Apr 14, 2026	32.89	33.32	32.00	32.63	32.63	0.18%	21,352,332
Apr 13, 2026	32.98	33.93	32.36	32.57	32.57	-2.57%	19,505,699
Apr 10, 2026	33.00	34.90	32.29	33.43	33.43	6.19%	27,767,525
Apr 9, 2026	30.69	32.30	30.39	31.48	31.48	1.22%	20,886,710
Apr 8, 2026	29.40	31.27	28.57	31.10	31.10	11.87%	25,369,370
Apr 7, 2026	27.58	28.66	27.04	27.80	27.80	1.53%	11,774,110
Apr 3, 2026	27.86	28.56	27.38	27.38	27.38	-0.58%	12,965,890
Apr 2, 2026	28.05	28.37	27.33	27.54	27.54	-3.47%	14,312,900
Apr 1, 2026	28.00	29.40	27.81	28.53	28.53	5.74%	22,909,085
Mar 31, 2026	28.70	28.72	26.88	26.98	26.98	-5.50%	15,332,250
Mar 30, 2026	27.81	29.02	27.11	28.55	28.55	0.53%	19,443,100
Mar 27, 2026	26.41	28.93	26.30	28.40	28.40	5.11%	18,729,670
Mar 26, 2026	28.01	28.01	26.95	27.02	27.02	-2.84%	12,411,120
Mar 25, 2026	27.94	29.30	27.61	27.81	27.81	0.11%	19,964,220
Mar 24, 2026	27.37	27.78	26.03	27.78	27.78	4.95%	21,258,530
Mar 23, 2026	28.00	28.41	26.15	26.47	26.47	-9.22%	26,878,177
Mar 20, 2026	30.65	31.05	29.08	29.16	29.16	-4.05%	16,563,080
Mar 19, 2026	30.90	31.38	30.11	30.39	30.39	-3.52%	14,768,945
Mar 18, 2026	30.02	32.25	30.01	31.50	31.50	5.70%	24,349,650
Mar 17, 2026	31.18	31.23	29.80	29.80	29.80	-2.36%	16,799,089
Mar 16, 2026	30.66	30.85	29.00	30.52	30.52	-0.20%	18,875,960
Mar 13, 2026	30.90	31.63	29.51	30.58	30.58	-3.78%	20,125,700
Mar 12, 2026	32.78	32.98	31.50	31.78	31.78	-2.81%	15,787,780
Mar 11, 2026	33.82	34.25	32.50	32.70	32.70	-2.27%	21,080,770
Mar 10, 2026	32.85	34.10	32.64	33.46	33.46	2.64%	21,956,435
Mar 9, 2026	32.81	33.00	31.07	32.60	32.60	-0.34%	28,003,870
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