TSX:GBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	52.59	52.59	52.47	52.47	52.47	0.46%	556
Feb 4, 2025	52.40	52.40	52.23	52.23	52.23	-0.17%	1,433
Feb 3, 2025	52.64	52.64	52.32	52.32	52.32	-1.08%	5,216
Jan 31, 2025	52.89	52.89	52.89	52.89	52.89	0.15%	-
Jan 30, 2025	52.69	52.81	52.68	52.81	52.81	0.30%	2,913
Jan 29, 2025	52.65	52.65	52.65	52.65	52.65	0.36%	220
Jan 28, 2025	52.40	52.46	52.09	52.46	52.46	0.71%	1,132
Jan 27, 2025	52.79	52.79	51.98	52.09	52.09	-1.33%	1,608
Jan 24, 2025	53.03	53.03	52.77	52.79	52.79	0.04%	21,516
Jan 23, 2025	52.67	52.77	52.67	52.77	52.77	0.04%	400
Jan 22, 2025	53.30	53.30	52.70	52.75	52.75	0.53%	3,841
Jan 21, 2025	52.30	52.48	52.30	52.47	52.47	0.48%	8,103
Jan 20, 2025	52.01	52.26	51.82	52.22	52.22	0.04%	8,300
Jan 17, 2025	52.10	52.20	52.10	52.20	52.20	0.81%	618
Jan 16, 2025	51.81	51.81	51.77	51.78	51.78	0.56%	1,400
Jan 15, 2025	51.44	51.49	51.41	51.49	51.49	1.16%	1,700
Jan 14, 2025	50.92	50.92	50.79	50.90	50.90	-0.04%	1,049
Jan 13, 2025	50.89	50.92	50.81	50.92	50.92	-0.55%	2,700
Jan 10, 2025	51.54	51.54	51.00	51.20	51.20	-0.99%	3,012
Jan 9, 2025	52.44	52.44	51.71	51.71	51.71	0.35%	1,800
Jan 8, 2025	51.52	51.53	51.52	51.53	51.53	0.08%	2,837
Jan 7, 2025	51.96	51.96	51.49	51.49	51.49	-0.83%	1,300
Jan 6, 2025	51.92	51.92	51.92	51.92	51.92	0.02%	1,000
Jan 3, 2025	51.88	51.91	51.88	51.91	51.91	0.87%	400
Jan 2, 2025	51.63	51.70	51.39	51.46	51.46	0.12%	1,418
Dec 31, 2024	52.23	52.23	51.40	51.40	51.40	-0.16%	10,528
Dec 30, 2024	51.65	51.65	51.44	51.48	51.48	-2.28%	2,000
Dec 27, 2024	52.68	52.68	52.68	52.68	52.44	1.25%	-
Dec 24, 2024	51.99	52.03	51.99	52.03	51.79	0.21%	422
Dec 23, 2024	51.66	51.92	51.66	51.92	51.68	0.50%	4,172
Dec 20, 2024	51.26	51.66	51.26	51.66	51.42	0.62%	395
Dec 19, 2024	51.49	51.49	51.34	51.34	51.10	-1.16%	3,028
Dec 18, 2024	52.26	52.54	51.94	51.94	51.70	-0.93%	6,366
Dec 17, 2024	52.33	52.43	52.33	52.43	52.19	-0.10%	2,577
Dec 16, 2024	53.07	53.07	52.44	52.48	52.24	-0.15%	3,464
Dec 13, 2024	52.56	52.56	52.56	52.56	52.32	0.13%	395
Dec 12, 2024	52.71	52.71	52.48	52.49	52.25	-0.42%	2,335
Dec 11, 2024	52.81	52.81	52.67	52.71	52.47	0.51%	3,236
Dec 10, 2024	52.57	52.60	52.44	52.44	52.20	-0.55%	1,284
Dec 9, 2024	52.91	52.91	52.73	52.73	52.49	-0.94%	2,993
Dec 6, 2024	53.23	53.23	53.23	53.23	52.99	1.22%	-
Dec 5, 2024	52.68	52.68	52.59	52.59	52.35	-0.19%	1,191
Dec 4, 2024	52.50	52.69	52.50	52.69	52.45	0.52%	2,371
Dec 3, 2024	52.44	52.44	52.42	52.42	52.18	-	242
Dec 2, 2024	52.37	52.42	52.37	52.42	52.18	0.13%	6,562
Nov 29, 2024	52.34	52.35	52.20	52.35	52.11	0.56%	1,680
Nov 28, 2024	52.04	52.06	52.04	52.06	51.82	-1.08%	889
Nov 27, 2024	52.63	52.63	52.63	52.63	52.39	0.34%	-
Nov 26, 2024	52.45	52.45	52.45	52.45	52.21	1.22%	-
Nov 25, 2024	51.69	51.84	51.69	51.82	51.58	0.41%	1,087
Nov 22, 2024	51.72	51.72	51.60	51.61	51.37	0.90%	2,949
Nov 21, 2024	51.15	51.15	51.15	51.15	50.91	-0.14%	418
Nov 20, 2024	51.08	51.22	51.08	51.22	50.98	0.41%	1,087
Nov 19, 2024	51.18	51.18	51.01	51.01	50.78	-0.51%	611
Nov 18, 2024	51.27	51.27	51.27	51.27	51.03	-0.10%	726
Nov 15, 2024	51.32	51.32	51.32	51.32	51.08	-0.58%	812
Nov 14, 2024	51.70	51.75	51.62	51.62	51.38	-0.06%	1,284
Nov 13, 2024	51.85	51.85	51.65	51.65	51.41	-	5,232
Nov 12, 2024	51.59	51.66	51.55	51.65	51.41	-0.10%	1,739
Nov 11, 2024	51.70	51.70	51.70	51.70	51.46	0.08%	215
Nov 8, 2024	51.84	51.84	51.62	51.66	51.42	0.10%	4,598
Nov 7, 2024	51.57	51.61	51.57	51.61	51.37	0.64%	1,149
Nov 6, 2024	51.20	51.28	51.18	51.28	51.04	1.08%	3,889
Nov 5, 2024	50.70	50.73	50.70	50.73	50.50	0.46%	503
Nov 4, 2024	50.76	50.76	50.50	50.50	50.27	-0.16%	5,677
Nov 1, 2024	50.80	50.80	50.58	50.58	50.35	0.16%	692
Oct 31, 2024	50.90	50.90	50.31	50.50	50.27	-0.71%	9,026
Oct 30, 2024	51.77	51.77	50.86	50.86	50.63	-0.39%	8,104
Oct 29, 2024	50.90	51.06	50.90	51.06	50.83	0.33%	1,906
Oct 28, 2024	51.75	51.75	50.89	50.89	50.66	0.32%	1,933
Oct 25, 2024	51.06	51.06	50.73	50.73	50.50	-0.14%	494
Oct 24, 2024	50.80	50.80	50.80	50.80	50.56	0.14%	111
Oct 23, 2024	50.77	50.77	50.71	50.73	50.50	-1.84%	3,458
Oct 22, 2024	51.68	51.68	51.68	51.68	51.45	1.15%	-
Oct 21, 2024	51.09	51.09	51.09	51.09	50.85	-0.21%	214
Oct 18, 2024	51.31	51.31	51.14	51.20	50.96	-0.27%	1,877
Oct 17, 2024	51.34	51.34	51.34	51.34	51.10	0.65%	502
Oct 16, 2024	50.90	51.01	50.90	51.01	50.78	0.37%	2,272
Oct 15, 2024	51.32	51.32	50.81	50.82	50.59	-0.70%	3,200
Oct 11, 2024	51.18	51.18	51.18	51.18	50.95	1.21%	-
Oct 10, 2024	50.57	50.57	50.57	50.57	50.34	0.14%	101
Oct 9, 2024	50.42	50.50	50.41	50.50	50.27	0.76%	897
Oct 8, 2024	50.14	50.14	50.12	50.12	49.89	0.54%	620
Oct 7, 2024	49.95	49.95	49.85	49.85	49.62	-0.14%	692
Oct 4, 2024	49.97	49.97	49.87	49.92	49.69	-1.07%	1,214
Oct 3, 2024	50.46	50.46	50.46	50.46	50.23	1.10%	-
Oct 2, 2024	50.00	50.00	49.82	49.91	49.68	-	8,158
Oct 1, 2024	49.94	49.94	49.84	49.91	49.68	-0.24%	2,222
Sep 30, 2024	50.27	50.27	50.03	50.03	49.80	-0.38%	1,109
Sep 27, 2024	50.27	50.29	50.16	50.22	49.99	0.02%	6,368
Sep 26, 2024	50.23	50.23	50.21	50.21	49.98	0.66%	593
Sep 25, 2024	50.09	50.09	49.88	49.88	49.65	0.16%	2,412
Sep 24, 2024	49.82	49.82	49.80	49.80	49.57	-0.46%	637
Sep 23, 2024	50.25	50.25	50.00	50.03	49.59	-0.16%	6,607
Sep 20, 2024	50.25	50.25	50.05	50.11	49.67	-0.28%	593
Sep 19, 2024	50.25	50.25	50.25	50.25	49.81	0.82%	500
Sep 18, 2024	50.05	50.05	49.77	49.84	49.40	-0.42%	1,148
Sep 17, 2024	50.26	50.26	50.05	50.05	49.61	-2.36%	4,301
Sep 16, 2024	51.26	51.26	51.26	51.26	50.81	3.35%	201
Sep 13, 2024	49.60	49.60	49.60	49.60	49.16	0.02%	297