GCI Liberty, Inc. (GLIBA)
NASDAQ: GLIBA · Real-Time Price · USD
36.18
-0.42 (-1.15%)
Oct 24, 2025, 4:00 PM EDT - Market closed
GCI Liberty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 36.47 | 36.62 | 36.07 | 36.18 | 36.18 | -1.15% | 40,482 |
| Oct 23, 2025 | 36.38 | 36.82 | 36.05 | 36.60 | 36.60 | 0.60% | 50,531 |
| Oct 22, 2025 | 35.99 | 36.54 | 35.76 | 36.38 | 36.38 | 0.25% | 16,947 |
| Oct 21, 2025 | 36.24 | 36.37 | 35.88 | 36.29 | 36.29 | 0.03% | 55,938 |
| Oct 20, 2025 | 36.88 | 37.39 | 35.87 | 36.28 | 36.28 | -0.66% | 35,220 |
| Oct 17, 2025 | 36.02 | 36.71 | 35.82 | 36.52 | 36.52 | 1.08% | 32,718 |
| Oct 16, 2025 | 37.01 | 37.02 | 35.93 | 36.13 | 36.13 | -3.83% | 24,204 |
| Oct 15, 2025 | 36.00 | 37.61 | 36.00 | 37.57 | 37.57 | 3.36% | 26,813 |
| Oct 14, 2025 | 36.02 | 36.71 | 36.02 | 36.35 | 36.35 | 0.03% | 27,627 |
| Oct 13, 2025 | 36.08 | 36.56 | 35.98 | 36.34 | 36.34 | 0.72% | 25,396 |
| Oct 10, 2025 | 37.16 | 37.16 | 35.96 | 36.08 | 36.08 | -2.33% | 30,054 |
| Oct 9, 2025 | 36.63 | 37.24 | 36.63 | 36.94 | 36.94 | 0.27% | 42,681 |
| Oct 8, 2025 | 36.35 | 37.02 | 36.08 | 36.84 | 36.84 | 2.08% | 26,092 |
| Oct 7, 2025 | 36.33 | 36.87 | 36.09 | 36.09 | 36.09 | -0.55% | 21,104 |
| Oct 6, 2025 | 37.70 | 37.70 | 36.20 | 36.29 | 36.29 | -3.41% | 33,380 |
| Oct 3, 2025 | 37.34 | 38.15 | 37.29 | 37.57 | 37.57 | 0.67% | 23,492 |
| Oct 2, 2025 | 37.57 | 38.04 | 36.87 | 37.32 | 37.32 | -0.16% | 59,128 |
| Oct 1, 2025 | 37.30 | 37.84 | 37.23 | 37.38 | 37.38 | -0.47% | 31,095 |
| Sep 30, 2025 | 36.44 | 37.56 | 36.34 | 37.56 | 37.56 | 3.23% | 37,054 |
| Sep 29, 2025 | 35.98 | 36.47 | 35.94 | 36.38 | 36.38 | 1.25% | 24,121 |
| Sep 26, 2025 | 35.44 | 36.10 | 35.30 | 35.93 | 35.93 | 1.21% | 71,785 |
| Sep 25, 2025 | 36.23 | 36.23 | 35.21 | 35.50 | 35.50 | -1.96% | 38,495 |
| Sep 24, 2025 | 36.36 | 36.36 | 35.27 | 36.21 | 36.21 | 0.75% | 36,231 |
| Sep 23, 2025 | 36.53 | 36.53 | 35.73 | 35.94 | 35.94 | -0.47% | 27,945 |
| Sep 22, 2025 | 35.68 | 36.13 | 35.55 | 36.11 | 36.11 | 0.08% | 44,363 |
| Sep 19, 2025 | 36.34 | 36.50 | 35.66 | 36.08 | 36.08 | - | 163,062 |
| Sep 18, 2025 | 35.71 | 36.25 | 35.28 | 36.08 | 36.08 | 1.81% | 58,014 |
| Sep 17, 2025 | 36.12 | 36.12 | 35.07 | 35.44 | 35.44 | -0.92% | 68,840 |
| Sep 16, 2025 | 35.85 | 36.17 | 35.12 | 35.77 | 35.77 | 0.14% | 52,006 |
| Sep 15, 2025 | 36.00 | 36.50 | 35.43 | 35.72 | 35.72 | -1.24% | 66,568 |
| 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 |