GCI Liberty, Inc. (GLIBA)
NASDAQ: GLIBA · Real-Time Price · USD
36.60
-0.45 (-1.21%)
At close: Sep 12, 2025, 4:00 PM EDT
36.17
-0.43 (-1.17%)
After-hours: Sep 12, 2025, 4:04 PM EDT
GCI Liberty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.79 | 37.10 | 36.17 | 36.17 | 36.17 | -2.38% | 24,311 |
| Sep 11, 2025 | 36.61 | 37.35 | 36.51 | 37.05 | 37.05 | 2.24% | 59,783 |
| Sep 10, 2025 | 36.34 | 36.70 | 36.13 | 36.24 | 36.24 | 0.04% | 14,343 |
| Sep 9, 2025 | 36.40 | 36.40 | 36.00 | 36.23 | 36.23 | -0.43% | 74,068 |
| Sep 8, 2025 | 37.37 | 37.37 | 36.31 | 36.38 | 36.38 | -0.95% | 77,909 |
| Sep 5, 2025 | 37.10 | 37.52 | 36.41 | 36.73 | 36.73 | -0.51% | 53,824 |
| Sep 4, 2025 | 37.20 | 37.99 | 36.55 | 36.92 | 36.92 | -0.30% | 51,986 |
| Sep 3, 2025 | 36.34 | 37.35 | 36.34 | 37.03 | 37.03 | -0.16% | 58,405 |
| Sep 2, 2025 | 37.17 | 37.17 | 36.44 | 37.09 | 37.09 | -0.64% | 45,399 |
| Aug 29, 2025 | 38.21 | 38.21 | 36.88 | 37.33 | 37.33 | -2.05% | 78,843 |
| Aug 28, 2025 | 38.24 | 38.32 | 37.27 | 38.11 | 38.11 | -0.48% | 55,607 |
| Aug 27, 2025 | 37.11 | 38.79 | 37.11 | 38.30 | 38.30 | 1.66% | 74,226 |
| Aug 26, 2025 | 38.46 | 38.94 | 37.51 | 37.67 | 37.67 | -0.87% | 101,423 |
| Aug 25, 2025 | 38.51 | 38.98 | 37.91 | 38.00 | 38.00 | -1.26% | 58,729 |
| Aug 22, 2025 | 38.33 | 38.58 | 37.80 | 38.49 | 38.49 | 1.81% | 58,768 |
| Aug 21, 2025 | 36.78 | 38.14 | 36.38 | 37.80 | 37.80 | 3.45% | 87,583 |
| Aug 20, 2025 | 35.83 | 36.95 | 35.68 | 36.54 | 36.54 | 1.30% | 130,426 |
| Aug 19, 2025 | 36.00 | 36.46 | 36.00 | 36.07 | 36.07 | 0.28% | 56,637 |
| Aug 18, 2025 | 34.26 | 36.40 | 34.26 | 35.97 | 35.97 | 4.32% | 175,047 |
| Aug 15, 2025 | 34.14 | 34.84 | 33.59 | 34.48 | 34.48 | 0.58% | 106,674 |
| Aug 14, 2025 | 33.75 | 34.70 | 33.65 | 34.28 | 34.28 | 1.00% | 65,906 |
| Aug 13, 2025 | 34.19 | 34.93 | 33.87 | 33.94 | 33.94 | -1.96% | 42,225 |
| Aug 12, 2025 | 34.42 | 34.86 | 33.96 | 34.62 | 34.62 | -0.26% | 55,514 |
| Aug 11, 2025 | 35.44 | 35.44 | 34.16 | 34.71 | 34.71 | -2.28% | 17,881 |
| Aug 8, 2025 | 35.90 | 36.01 | 35.20 | 35.52 | 35.52 | -1.22% | 69,325 |
| Aug 7, 2025 | 34.50 | 36.56 | 34.50 | 35.96 | 35.96 | 4.38% | 82,101 |
| Aug 6, 2025 | 33.00 | 34.65 | 32.54 | 34.45 | 34.45 | 5.06% | 53,814 |
| Aug 5, 2025 | 32.96 | 33.39 | 32.61 | 32.79 | 32.79 | -1.26% | 26,953 |
| Aug 4, 2025 | 32.91 | 33.22 | 32.47 | 33.21 | 33.21 | 0.91% | 35,174 |
| Aug 1, 2025 | 32.60 | 33.24 | 32.30 | 32.91 | 32.91 | -0.39% | 35,174 |
| Jul 31, 2025 | 33.63 | 34.25 | 32.93 | 33.04 | 33.04 | -2.45% | 42,962 |
| Jul 30, 2025 | 34.43 | 34.88 | 33.76 | 33.87 | 33.87 | -1.97% | 40,812 |
| Jul 29, 2025 | 34.85 | 34.85 | 33.58 | 34.55 | 34.55 | 1.38% | 38,710 |
| Jul 28, 2025 | 35.01 | 35.01 | 33.62 | 34.08 | 34.08 | -0.93% | 63,062 |
| Jul 25, 2025 | 34.63 | 34.86 | 34.28 | 34.40 | 34.40 | -0.69% | 26,279 |
| Jul 24, 2025 | 35.67 | 35.67 | 34.57 | 34.64 | 34.64 | -1.51% | 31,019 |
| Jul 23, 2025 | 36.30 | 38.07 | 35.04 | 35.17 | 35.17 | -2.79% | 80,059 |
| Jul 22, 2025 | 37.50 | 38.00 | 36.10 | 36.18 | 36.18 | -2.22% | 134,140 |
| Jul 21, 2025 | 37.00 | 38.10 | 36.58 | 37.00 | 37.00 | 0.68% | 143,991 |
| Jul 18, 2025 | 34.80 | 37.12 | 34.80 | 36.75 | 36.75 | 5.60% | 176,631 |
| Jul 17, 2025 | 32.43 | 35.15 | 32.31 | 34.80 | 34.80 | 7.08% | 273,308 |
| Jul 16, 2025 | 31.10 | 33.02 | 31.00 | 32.50 | 32.50 | 5.11% | 339,954 |