GBLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	28.70	28.70	27.65	27.65	27.65	-2.21%	4,707
Jan 6, 2026	28.66	28.66	28.01	28.28	28.28	0.25%	2,527
Jan 5, 2026	28.00	28.45	27.93	28.21	28.21	-1.86%	2,606
Jan 2, 2026	28.74	28.74	28.74	28.74	28.74	1.27%	281
Dec 31, 2025	28.69	28.69	28.25	28.38	28.38	-0.25%	4,587
Dec 30, 2025	28.10	28.48	27.73	28.45	28.45	0.53%	10,305
Dec 29, 2025	28.34	28.39	28.14	28.30	28.30	1.43%	4,630
Dec 26, 2025	27.90	28.02	27.83	27.90	27.90	-0.85%	2,364
Dec 23, 2025	27.58	28.26	27.58	28.14	28.14	1.33%	4,815
Dec 22, 2025	27.68	27.77	27.34	27.77	27.77	-0.11%	7,028
Dec 19, 2025	27.83	27.83	27.80	27.80	27.45	-1.88%	2,084
Dec 17, 2025	28.74	28.74	28.33	28.33	27.98	0.87%	772
Dec 16, 2025	28.72	28.72	27.67	28.09	27.74	-0.69%	1,543
Dec 15, 2025	27.83	28.29	27.83	28.29	27.93	-0.38%	1,868
Dec 12, 2025	28.70	28.73	27.88	28.39	28.03	2.33%	3,803
Dec 11, 2025	28.00	28.00	27.75	27.75	27.40	0.67%	3,365
Dec 8, 2025	28.31	28.31	27.56	27.56	27.21	-1.57%	4,035
Dec 5, 2025	28.50	28.51	28.00	28.00	27.65	-2.17%	4,541
Dec 4, 2025	28.94	29.48	28.62	28.62	28.26	0.46%	3,328
Dec 3, 2025	28.49	28.49	28.49	28.49	28.13	-0.21%	660
Dec 2, 2025	28.55	28.55	28.55	28.55	28.19	1.06%	849
Dec 1, 2025	28.25	28.25	28.25	28.25	27.89	0.82%	736
Nov 28, 2025	28.03	28.28	28.02	28.02	27.67	-0.92%	2,382
Nov 26, 2025	27.00	28.28	27.00	28.28	27.92	2.91%	4,502
Nov 25, 2025	26.50	27.49	25.88	27.48	27.13	3.70%	65,370
Nov 24, 2025	26.35	27.00	26.22	26.50	26.17	-1.85%	32,757
Nov 21, 2025	27.00	27.00	26.98	27.00	26.66	-0.70%	2,467
Nov 19, 2025	27.19	27.19	27.04	27.19	26.85	-0.77%	965
Nov 18, 2025	27.00	27.41	26.95	27.40	27.06	-0.07%	20,218
Nov 17, 2025	27.65	27.67	26.95	27.42	27.07	-1.01%	12,222
Nov 14, 2025	27.94	27.96	27.63	27.70	27.35	-1.77%	20,932
Nov 13, 2025	28.55	28.65	28.20	28.20	27.84	-1.33%	9,249
Nov 12, 2025	28.99	28.99	28.58	28.58	28.22	-1.14%	3,424
Nov 11, 2025	29.00	29.00	28.91	28.91	28.55	-2.66%	2,315
Nov 10, 2025	29.70	29.70	29.70	29.70	29.33	3.30%	329
Nov 7, 2025	28.93	29.00	28.75	28.75	28.39	-0.66%	5,525
Nov 6, 2025	29.00	29.00	28.94	28.94	28.58	-1.05%	2,032
Nov 5, 2025	29.25	29.25	29.25	29.25	28.88	0.39%	1,258
Nov 4, 2025	29.14	29.14	29.14	29.14	28.77	-1.24%	508
Nov 3, 2025	29.18	29.70	29.00	29.50	29.13	0.85%	5,163
Oct 31, 2025	29.30	29.30	29.13	29.25	28.88	-0.21%	2,009
Oct 30, 2025	29.31	29.31	29.31	29.31	28.94	1.74%	482
Oct 29, 2025	28.57	28.81	28.57	28.81	28.45	0.84%	1,213
Oct 28, 2025	29.00	29.00	28.57	28.57	28.21	-0.88%	1,795
Oct 24, 2025	28.85	29.01	28.76	28.83	28.46	-0.67%	7,539
Oct 23, 2025	28.91	29.02	28.55	29.02	28.65	1.58%	4,778
Oct 22, 2025	28.75	29.06	28.57	28.57	28.21	-1.67%	5,387
Oct 21, 2025	29.06	29.06	29.06	29.06	28.69	0.02%	393
Oct 20, 2025	29.17	29.17	28.88	29.05	28.68	0.19%	2,632
Oct 17, 2025	28.97	29.00	28.97	29.00	28.63	-0.02%	2,350