GL Tech Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	36.66	36.96	33.50	33.83	33.83	-4.49%	30,337,480
May 26, 2026	39.00	39.09	34.58	35.42	35.42	-10.62%	39,312,840
May 25, 2026	38.80	40.20	37.73	39.63	39.63	4.40%	33,895,660
May 22, 2026	37.21	38.38	35.68	37.96	37.96	2.46%	29,812,479
May 21, 2026	42.49	42.90	36.64	37.05	37.05	-12.74%	40,754,543
May 20, 2026	41.20	42.60	40.00	42.46	42.46	2.24%	33,440,526
May 19, 2026	38.50	41.69	38.10	41.53	41.53	5.46%	35,806,540
May 18, 2026	39.01	40.52	37.65	39.38	39.38	1.23%	29,748,120
May 15, 2026	39.01	41.20	37.51	38.90	38.90	-1.32%	47,835,561
May 14, 2026	38.38	40.80	37.96	39.42	39.42	3.98%	35,236,911
May 13, 2026	37.03	39.57	36.70	37.91	37.91	-0.21%	31,751,108
May 12, 2026	40.00	40.00	37.00	37.99	37.99	-4.79%	30,282,120
May 11, 2026	38.00	41.41	38.00	39.90	39.90	6.86%	30,934,160
May 8, 2026	37.00	38.28	36.32	37.34	37.34	-1.24%	18,718,890
May 7, 2026	36.01	38.34	35.79	37.81	37.81	4.33%	29,356,430
May 6, 2026	36.12	37.62	35.92	36.24	36.24	1.03%	22,529,240
Apr 30, 2026	36.41	36.58	34.91	35.87	35.87	-1.29%	21,838,140
Apr 29, 2026	37.20	37.79	36.30	36.34	36.34	-2.99%	19,538,800
Apr 28, 2026	36.25	38.58	35.58	37.46	37.46	2.41%	28,549,860
Apr 27, 2026	34.77	37.51	33.91	36.58	36.58	5.88%	28,963,360
Apr 24, 2026	34.35	36.37	34.00	34.55	34.55	3.51%	32,626,520
Apr 23, 2026	33.68	34.09	32.94	33.38	33.38	-1.53%	11,151,280
Apr 22, 2026	33.31	33.90	32.68	33.90	33.90	1.04%	11,868,280
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%	14,964,340
Apr 17, 2026	34.22	35.28	33.31	34.69	34.69	1.58%	17,214,000
Apr 16, 2026	34.35	34.75	33.60	34.15	34.15	-0.58%	20,393,600
Apr 15, 2026	32.58	36.29	32.45	34.35	34.35	5.27%	28,954,690
Apr 14, 2026	32.89	33.32	32.00	32.63	32.63	0.18%	21,349,830
Apr 13, 2026	32.98	33.93	32.36	32.57	32.57	-2.57%	19,505,590
Apr 10, 2026	33.00	34.90	32.29	33.43	33.43	6.19%	27,766,420
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%	22,908,580
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%	26,878,170
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%	14,768,940
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%	16,799,070
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