GLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	19.36	19.60	19.29	19.60	19.60	1.62%	11,371
Jan 7, 2026	19.40	19.51	19.17	19.29	19.29	-0.58%	17,592
Jan 6, 2026	19.17	19.60	19.17	19.40	19.40	1.20%	19,047
Jan 5, 2026	19.25	19.40	19.07	19.17	19.17	-0.83%	24,749
Jan 2, 2026	19.33	19.45	19.33	19.33	19.33	0.32%	8,528
Dec 31, 2025	19.42	19.49	19.19	19.27	19.27	-0.70%	12,718
Dec 30, 2025	19.56	19.66	19.40	19.40	19.40	-0.80%	24,092
Dec 29, 2025	19.90	19.90	19.47	19.56	19.56	-1.71%	25,394
Dec 26, 2025	19.98	20.13	19.83	19.90	19.90	-0.40%	18,530
Dec 24, 2025	19.70	19.99	19.51	19.98	19.98	2.41%	49,786
Dec 23, 2025	18.87	19.53	18.82	19.51	19.51	3.42%	27,958
Dec 22, 2025	18.77	18.97	18.77	18.87	18.87	0.69%	11,054
Dec 19, 2025	18.70	18.91	18.55	18.74	18.74	0.19%	15,514
Dec 18, 2025	18.57	18.70	18.53	18.70	18.70	0.97%	7,496
Dec 17, 2025	18.63	18.63	18.48	18.52	18.52	-0.70%	2,745
Dec 16, 2025	18.52	18.65	18.42	18.65	18.65	0.70%	11,488
Dec 15, 2025	18.39	18.56	18.39	18.52	18.52	0.71%	5,583
Dec 12, 2025	18.42	18.50	18.36	18.39	18.39	-0.76%	29,284
Dec 11, 2025	18.47	18.61	18.47	18.53	18.43	0.08%	8,159
Dec 10, 2025	18.48	18.54	18.48	18.52	18.42	-0.03%	6,357
Dec 9, 2025	18.38	18.62	18.38	18.52	18.42	0.76%	9,037
Dec 8, 2025	18.51	18.51	18.32	18.38	18.28	-0.70%	4,208
Dec 5, 2025	18.48	18.60	18.45	18.51	18.41	0.16%	5,298
Dec 4, 2025	18.45	18.52	18.39	18.48	18.38	0.43%	7,399
Dec 3, 2025	18.30	18.50	18.28	18.40	18.30	0.27%	11,411
Dec 2, 2025	18.31	18.60	18.25	18.35	18.25	-0.43%	24,557
Dec 1, 2025	18.48	18.70	18.38	18.43	18.33	-0.16%	17,400
Nov 28, 2025	18.44	18.46	18.37	18.46	18.36	-	9,030
Nov 26, 2025	18.30	18.57	18.26	18.46	18.36	0.87%	28,034
Nov 25, 2025	18.10	18.43	18.07	18.30	18.20	0.83%	17,150
Nov 24, 2025	18.09	18.15	18.04	18.15	18.05	0.01%	5,344
Nov 21, 2025	18.03	18.16	18.03	18.15	18.05	0.16%	4,079
Nov 20, 2025	18.33	18.42	18.06	18.12	18.02	-0.17%	15,854
Nov 19, 2025	18.04	18.15	18.00	18.15	18.05	0.33%	6,962
Nov 18, 2025	18.22	18.22	17.99	18.09	17.99	-0.80%	13,285
Nov 17, 2025	18.35	18.35	17.95	18.24	18.14	0.25%	23,543
Nov 14, 2025	18.28	18.28	18.00	18.19	18.09	0.44%	14,251
Nov 13, 2025	18.17	18.37	18.11	18.11	18.01	-1.42%	8,989
Nov 12, 2025	18.32	18.44	18.10	18.37	18.17	0.14%	14,074
Nov 11, 2025	17.99	18.39	17.99	18.34	18.15	0.69%	20,759
Nov 10, 2025	18.28	18.30	18.21	18.22	18.02	-0.09%	5,850
Nov 7, 2025	18.03	18.29	18.03	18.24	18.04	0.08%	10,989
Nov 6, 2025	18.10	18.30	18.10	18.22	18.02	0.69%	5,189
Nov 5, 2025	18.19	18.19	17.95	18.10	17.90	0.64%	5,948
Nov 4, 2025	18.07	18.14	17.93	17.98	17.79	-1.15%	9,723
Nov 3, 2025	18.14	18.20	18.00	18.19	17.99	0.50%	5,207
Oct 31, 2025	18.24	18.24	18.10	18.10	17.90	-0.71%	4,002
Oct 30, 2025	18.33	18.41	18.19	18.23	18.03	-0.46%	2,491
Oct 29, 2025	18.40	18.40	18.32	18.32	18.12	0.19%	8,853
Oct 28, 2025	18.40	18.40	18.24	18.28	18.08	-0.38%	3,512