Glory View Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	159.00	163.97	155.47	159.03	159.03	-3.27%	8,869,578
Jun 5, 2026	169.92	177.30	162.95	164.40	164.40	-2.88%	12,346,900
Jun 4, 2026	171.00	178.00	168.61	169.28	169.28	-2.38%	10,673,870
Jun 3, 2026	170.00	177.74	166.92	173.40	173.40	-0.02%	14,202,370
Jun 2, 2026	175.09	181.38	167.38	173.43	173.43	2.16%	11,599,410
Jun 1, 2026	174.00	179.58	168.32	169.77	169.77	-3.43%	9,628,577
May 29, 2026	184.00	189.50	173.36	175.80	175.80	-3.64%	10,458,880
May 28, 2026	186.26	187.64	177.14	182.59	182.45	-0.53%	10,090,702
May 27, 2026	193.79	196.26	181.50	183.57	183.43	-5.27%	11,731,693
May 26, 2026	203.10	203.49	191.15	193.79	193.63	-5.49%	15,270,737
May 25, 2026	222.86	223.90	191.56	205.04	204.88	-8.17%	23,299,219
May 22, 2026	223.41	223.57	215.13	223.29	223.11	5.16%	10,001,004
May 21, 2026	227.63	229.86	211.34	212.34	212.17	-7.68%	11,250,649
May 20, 2026	214.29	238.21	212.14	229.99	229.81	6.18%	14,658,517
May 19, 2026	220.71	222.36	206.76	216.61	216.44	-2.16%	11,766,675
May 18, 2026	228.13	230.71	219.29	221.40	221.23	-2.64%	9,353,566
May 15, 2026	235.49	243.35	226.21	227.41	227.23	-3.61%	10,808,216
May 14, 2026	247.81	251.79	235.91	235.91	235.73	-2.51%	14,224,965
May 13, 2026	218.57	250.63	216.45	241.99	241.80	9.65%	21,578,577
May 12, 2026	228.57	232.06	218.93	220.69	220.51	-5.19%	15,844,443
May 11, 2026	243.35	246.42	219.29	232.76	232.58	-5.55%	20,541,079
May 8, 2026	243.57	262.06	240.00	246.43	246.24	-3.36%	14,659,021
May 7, 2026	244.29	266.14	244.29	254.99	254.79	5.27%	14,314,425
May 6, 2026	235.00	249.06	225.00	242.24	242.05	7.07%	14,869,497
Apr 30, 2026	230.71	237.14	225.00	226.24	226.07	-3.27%	11,134,333
Apr 29, 2026	211.43	238.56	211.43	233.89	233.71	-2.54%	18,358,213
Apr 28, 2026	228.57	247.43	217.50	239.99	239.81	7.27%	20,405,797
Apr 27, 2026	235.71	235.71	222.86	223.73	223.55	-5.78%	13,462,510
Apr 24, 2026	234.92	242.69	226.43	237.46	237.28	-0.26%	17,754,057
Apr 23, 2026	227.14	249.00	227.14	238.09	237.91	2.79%	18,011,391
Apr 22, 2026	200.71	237.14	195.04	231.63	231.45	16.09%	25,140,751
Apr 21, 2026	202.71	202.71	185.71	199.52	199.37	-3.35%	19,092,807
Apr 20, 2026	198.21	206.44	194.44	206.43	206.27	2.24%	21,560,601
Apr 17, 2026	203.59	205.70	195.63	201.91	201.76	-2.33%	18,951,953
Apr 16, 2026	177.15	206.73	177.15	206.73	206.57	20.00%	21,071,469
Apr 15, 2026	158.57	180.63	158.57	172.27	172.14	8.31%	23,011,855
Apr 14, 2026	153.55	166.89	149.92	159.06	158.93	14.37%	26,164,445
Apr 13, 2026	144.29	155.71	137.99	139.07	138.96	-1.67%	19,376,671
Apr 10, 2026	148.84	151.14	139.29	141.43	141.32	-2.61%	17,752,839
Apr 9, 2026	134.31	148.21	131.44	145.21	145.10	6.30%	22,432,115
Apr 8, 2026	121.43	138.99	120.00	136.61	136.50	17.82%	25,338,683
Apr 7, 2026	118.30	123.57	114.70	115.94	115.85	-2.51%	13,382,974
Apr 3, 2026	121.92	124.86	118.78	118.93	118.84	-3.30%	16,446,863
Apr 2, 2026	126.18	127.14	119.04	122.99	122.90	-3.95%	14,506,785
Apr 1, 2026	116.71	131.36	114.39	128.05	127.95	16.95%	20,810,649
Mar 31, 2026	115.34	115.83	109.48	109.49	109.41	-4.19%	11,777,812
Mar 30, 2026	112.00	118.57	111.11	114.29	114.20	-0.29%	14,377,033
Mar 27, 2026	112.87	118.21	112.14	114.62	114.53	-3.09%	16,768,611
Mar 26, 2026	114.29	124.28	113.34	118.28	118.19	1.19%	19,004,383
Mar 25, 2026	110.71	119.97	110.19	116.89	116.80	6.27%	22,957,213