Globalink Investment Inc. (GLLI)
NASDAQ: GLLI · Real-Time Price · USD
11.33
-0.01 (-0.09%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 1,000 |
| Sep 24, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Sep 23, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.98% | 2,502 |
| Sep 20, 2024 | 11.25 | 11.25 | 11.23 | 11.23 | 11.23 | -0.71% | 601 |
| Sep 19, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 13 |
| Sep 18, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 1 |
| Sep 17, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.04% | 100 |
| Sep 16, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 2 |
| Sep 13, 2024 | 11.33 | 11.33 | 11.32 | 11.32 | 11.32 | 0.13% | 1,205 |
| Sep 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 10, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 12,902 |
| Sep 9, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 23 |
| Sep 6, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 5, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 4, 2024 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 0.44% | 4,000 |
| Sep 3, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 2 |
| Aug 30, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 76 |
| Aug 29, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 28, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 27, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 602 |
| Aug 26, 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | - | 772 |
| Aug 23, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 22, 2024 | 11.25 | 11.25 | 11.24 | 11.25 | 11.25 | 0.36% | 5,303 |
| Aug 21, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 6 |
| Aug 20, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 1 |
| Aug 19, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 3 |
| Aug 16, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Aug 15, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Aug 14, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Aug 13, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Aug 12, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Aug 9, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Aug 8, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Aug 7, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 5 |
| Aug 6, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 11 |
| Aug 5, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 5 |
| Aug 2, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Aug 1, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Jul 31, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 1 |
| Jul 30, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 31 |
| Jul 29, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Jul 26, 2024 | 11.20 | 11.21 | 11.18 | 11.21 | 11.21 | -0.22% | 2,525 |
| Jul 25, 2024 | 11.29 | 11.29 | 11.24 | 11.24 | 11.24 | - | 1,113 |
| Jul 24, 2024 | 11.30 | 11.30 | 11.24 | 11.24 | 11.24 | 0.40% | 601 |
| Jul 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% | 101 |
| Jul 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.18% | 101 |
| Jul 19, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 100 |
| Jul 18, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.80% | 173 |
| Jul 17, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Jul 16, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 2 |
| Jul 15, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Jul 12, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 1 |
| Jul 11, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Jul 10, 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 1.08% | 223 |
| Jul 9, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 76 |
| Jul 8, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Jul 5, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 8 |
| Jul 3, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 5 |
| Jul 2, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1,027 |
| Jul 1, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.76% | 100 |
| Jun 28, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2 |
| Jun 27, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 8 |
| Jun 26, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 111 |
| Jun 25, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 9 |
| Jun 24, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 102 |
| Jun 21, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 4 |
| Jun 20, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 17 |
| Jun 18, 2024 | 11.32 | 11.99 | 11.17 | 11.35 | 11.35 | 1.70% | 1,122 |
| Jun 17, 2024 | 11.54 | 11.93 | 11.16 | 11.16 | 11.16 | 0.27% | 931 |
| Jun 14, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 2 |
| Jun 13, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 14 |
| Jun 12, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.18% | 600 |
| Jun 11, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.40% | 182 |
| Jun 10, 2024 | 11.20 | 11.25 | 11.19 | 11.20 | 11.20 | 0.58% | 3,945 |
| Jun 7, 2024 | 11.19 | 11.19 | 11.13 | 11.13 | 11.13 | -0.09% | 1,192 |
| Jun 6, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.09% | 171 |
| Jun 5, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | 100 |
| Jun 4, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Jun 3, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| May 31, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 3 |
| May 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 93 |
| May 29, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 11 |
| May 28, 2024 | 11.27 | 11.27 | 11.20 | 11.20 | 11.20 | -0.53% | 2,003 |
| May 24, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.08% | 223 |
| May 23, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 2 |
| May 22, 2024 | 11.17 | 11.40 | 11.14 | 11.14 | 11.14 | 0.18% | 3,585 |
| May 21, 2024 | 11.10 | 11.12 | 11.10 | 11.12 | 11.12 | - | 1,738 |
| May 20, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.54% | 217 |
| May 17, 2024 | 11.12 | 11.19 | 11.12 | 11.18 | 11.18 | - | 1,803 |
| May 16, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| May 15, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| May 14, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 1 |
| May 13, 2024 | 11.12 | 11.18 | 11.12 | 11.18 | 11.18 | 0.36% | 4,864 |
| May 10, 2024 | 11.21 | 11.22 | 11.14 | 11.14 | 11.14 | 0.27% | 14,371 |
| May 9, 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | - | 902 |
| May 8, 2024 | 11.57 | 11.57 | 11.11 | 11.11 | 11.11 | -0.36% | 1,205 |
| May 7, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 2,404 |
| May 6, 2024 | 10.87 | 11.11 | 10.87 | 11.10 | 11.10 | 0.18% | 1,078 |
| May 3, 2024 | 11.07 | 11.12 | 11.05 | 11.08 | 11.08 | -0.63% | 1,403 |