Globalink Investment Inc. (GLLI)
NASDAQ: GLLI · Real-Time Price · USD
11.42
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
Globalink Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 1,150 |
| Nov 19, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Nov 18, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Nov 15, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 5 |
| Nov 14, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Nov 13, 2024 | 11.42 | 11.43 | 11.42 | 11.42 | 11.42 | -0.70% | 584 |
| Nov 12, 2024 | 11.57 | 11.57 | 11.50 | 11.50 | 11.50 | 0.70% | 2,455 |
| Nov 11, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Nov 8, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 2 |
| Nov 7, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Nov 6, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Nov 5, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 1 |
| Nov 4, 2024 | 11.43 | 11.43 | 11.42 | 11.42 | 11.42 | -0.17% | 700 |
| Nov 1, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 4 |
| Oct 31, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Oct 30, 2024 | 11.41 | 11.44 | 11.41 | 11.44 | 11.44 | 0.35% | 9,294 |
| Oct 29, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 513 |
| Oct 28, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 25, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 23, 2024 | 11.38 | 11.40 | 11.38 | 11.40 | 11.40 | 0.44% | 13,122 |
| Oct 22, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2 |
| Oct 21, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 18, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 17, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 106,138 |
| Oct 16, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1,606 |
| Oct 15, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 14, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 3,230 |
| Oct 11, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 27 |
| Oct 10, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 9, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 8, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1,352 |
| Oct 7, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 4, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| Oct 3, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 2, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 1, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.09% | 675 |
| Sep 30, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 3 |
| Sep 27, 2024 | 11.34 | 11.36 | 11.22 | 11.34 | 11.34 | 0.09% | 114,627 |
| Sep 26, 2024 | 11.28 | 11.38 | 11.28 | 11.33 | 11.33 | -0.09% | 9,661 |
| 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 |