GL Tech Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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