GBLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.64	28.64	27.10	27.39	27.39	-2.06%	3,446
Apr 27, 2026	28.57	28.57	27.69	27.97	27.97	0.61%	3,012
Apr 24, 2026	27.40	28.21	27.40	27.80	27.80	-0.02%	655
Apr 22, 2026	28.02	28.02	27.39	27.80	27.80	-0.77%	2,627
Apr 21, 2026	28.02	28.25	28.02	28.02	28.02	-1.98%	1,127
Apr 17, 2026	28.58	28.58	27.24	28.58	28.58	-	1,683
Apr 16, 2026	28.54	28.58	28.53	28.58	28.58	0.42%	1,167
Apr 15, 2026	27.50	28.46	27.50	28.46	28.46	0.46%	1,815
Apr 14, 2026	27.95	28.33	27.95	28.33	28.33	1.80%	2,396
Apr 10, 2026	27.83	27.83	27.83	27.83	27.83	-0.61%	508
Apr 8, 2026	28.11	28.11	28.00	28.00	28.00	0.18%	1,962
Apr 7, 2026	27.29	28.00	27.02	27.95	27.95	1.90%	3,065
Apr 6, 2026	27.50	27.50	27.40	27.43	27.43	-0.44%	2,381
Apr 2, 2026	27.55	27.55	27.55	27.55	27.55	0.22%	440
Apr 1, 2026	27.46	27.49	27.23	27.49	27.49	0.95%	1,104
Mar 31, 2026	27.15	27.50	27.13	27.23	27.23	-0.98%	1,499
Mar 30, 2026	27.79	27.79	27.43	27.50	27.50	0.77%	2,138
Mar 27, 2026	26.91	27.37	26.91	27.29	27.29	1.07%	1,368
Mar 26, 2026	27.53	27.79	27.00	27.00	27.00	-0.63%	6,568
Mar 25, 2026	27.32	27.32	27.17	27.17	27.17	-2.96%	1,430
Mar 24, 2026	28.00	28.00	27.92	28.00	28.00	-3.38%	2,436
Mar 23, 2026	29.00	29.00	28.94	28.98	28.98	0.49%	1,427
Mar 20, 2026	28.64	29.00	28.47	28.84	28.84	1.05%	6,877
Mar 19, 2026	30.00	30.00	28.54	28.54	28.19	-0.80%	9,302
Mar 18, 2026	29.58	29.58	28.11	28.77	28.42	0.35%	10,097
Mar 17, 2026	28.98	28.98	28.67	28.67	28.32	-0.14%	2,657
Mar 16, 2026	29.00	29.00	28.50	28.71	28.36	-1.00%	6,724
Mar 13, 2026	29.00	29.20	28.18	29.00	28.64	-	10,767
Mar 12, 2026	29.00	29.00	29.00	29.00	28.64	-1.89%	377
Mar 11, 2026	27.93	29.56	27.93	29.56	29.20	1.06%	3,466
Mar 10, 2026	29.09	29.25	28.34	29.25	28.89	-0.17%	7,524
Mar 9, 2026	28.50	29.30	28.22	29.30	28.94	2.81%	17,305
Mar 6, 2026	28.12	28.54	28.07	28.50	28.15	1.42%	2,751
Mar 5, 2026	28.61	28.61	28.10	28.10	27.76	-0.18%	1,428
Mar 4, 2026	28.64	28.64	28.08	28.15	27.80	-1.23%	3,863
Mar 3, 2026	28.73	28.73	27.82	28.50	28.15	1.05%	5,751
Mar 2, 2026	28.29	28.29	28.21	28.21	27.86	1.13%	506
Feb 26, 2026	28.45	28.45	27.65	27.89	27.55	0.50%	5,464
Feb 25, 2026	28.00	28.00	27.66	27.75	27.41	-0.89%	8,668
Feb 24, 2026	28.10	28.10	27.76	28.00	27.66	-0.39%	8,972
Feb 23, 2026	28.32	28.32	28.11	28.11	27.77	-2.94%	10,120
Feb 20, 2026	28.96	28.96	28.96	28.96	28.60	3.13%	2,401
Feb 19, 2026	28.29	28.94	28.00	28.08	27.74	-0.07%	8,817
Feb 18, 2026	28.54	28.58	27.98	28.10	27.76	-0.43%	7,472
Feb 17, 2026	28.47	28.56	28.13	28.22	27.87	-	2,595
Feb 13, 2026	28.12	28.58	28.00	28.22	27.87	2.21%	4,743
Feb 12, 2026	28.00	28.29	27.60	27.61	27.27	-1.39%	6,064
Feb 11, 2026	28.22	28.37	28.00	28.00	27.66	-1.03%	5,654
Feb 10, 2026	28.65	28.69	28.29	28.29	27.94	-3.35%	8,914
Feb 9, 2026	28.90	29.27	28.47	29.27	28.91	2.34%	10,029