GLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	21.45	21.45	21.02	21.18	21.18	-1.26%	13,790
Feb 13, 2026	21.51	21.52	21.34	21.45	21.45	-0.37%	17,161
Feb 12, 2026	21.12	21.69	21.10	21.53	21.53	1.94%	25,174
Feb 11, 2026	20.86	21.69	20.85	21.12	21.01	1.69%	19,632
Feb 10, 2026	20.70	20.88	20.61	20.77	20.66	0.29%	14,274
Feb 9, 2026	20.38	20.83	20.36	20.71	20.60	1.55%	19,311
Feb 6, 2026	20.28	20.52	20.24	20.39	20.29	0.53%	21,341
Feb 5, 2026	20.16	20.31	20.13	20.29	20.18	-0.12%	14,844
Feb 4, 2026	20.11	20.31	20.06	20.31	20.20	1.04%	17,886
Feb 3, 2026	20.13	20.13	20.00	20.10	20.00	-0.15%	12,125
Feb 2, 2026	20.06	20.13	19.98	20.13	20.03	0.12%	13,948
Jan 30, 2026	20.10	20.13	19.98	20.11	20.00	0.03%	11,860
Jan 29, 2026	20.09	20.10	19.98	20.10	20.00	0.55%	9,793
Jan 28, 2026	20.03	20.14	19.99	19.99	19.89	-0.13%	4,692
Jan 27, 2026	19.97	20.07	19.94	20.02	19.91	0.28%	12,710
Jan 26, 2026	20.00	20.05	19.90	19.96	19.86	0.24%	12,689
Jan 23, 2026	19.97	19.99	19.80	19.91	19.81	-0.09%	11,370
Jan 22, 2026	19.73	19.98	19.73	19.93	19.83	0.66%	5,309
Jan 21, 2026	19.62	19.93	19.62	19.80	19.70	1.20%	4,266
Jan 20, 2026	19.79	19.98	19.57	19.57	19.46	-1.14%	4,070
Jan 16, 2026	19.81	19.90	19.73	19.79	19.69	-0.73%	15,370
Jan 15, 2026	19.95	20.00	19.80	19.94	19.83	0.03%	10,370
Jan 14, 2026	19.85	19.95	19.82	19.93	19.72	0.30%	8,339
Jan 13, 2026	19.76	19.95	19.61	19.87	19.66	0.64%	7,523
Jan 12, 2026	19.43	20.21	19.43	19.74	19.53	0.94%	8,632
Jan 9, 2026	19.50	19.87	19.46	19.56	19.35	-0.20%	12,686
Jan 8, 2026	19.36	19.60	19.29	19.60	19.39	1.62%	11,371
Jan 7, 2026	19.40	19.51	19.17	19.29	19.08	-0.58%	17,592
Jan 6, 2026	19.17	19.60	19.17	19.40	19.19	1.20%	19,047
Jan 5, 2026	19.25	19.40	19.07	19.17	18.96	-0.83%	24,749
Jan 2, 2026	19.33	19.45	19.33	19.33	19.12	0.32%	8,528
Dec 31, 2025	19.42	19.49	19.19	19.27	19.06	-0.70%	12,718
Dec 30, 2025	19.56	19.66	19.40	19.40	19.20	-0.80%	24,092
Dec 29, 2025	19.90	19.90	19.47	19.56	19.35	-1.71%	25,975
Dec 26, 2025	19.98	20.13	19.83	19.90	19.69	-0.40%	18,530
Dec 24, 2025	19.70	19.99	19.51	19.98	19.77	2.41%	49,786
Dec 23, 2025	18.87	19.53	18.82	19.51	19.30	3.42%	27,958
Dec 22, 2025	18.77	18.97	18.77	18.87	18.66	0.69%	11,054
Dec 19, 2025	18.70	18.91	18.55	18.74	18.54	0.19%	15,514
Dec 18, 2025	18.57	18.70	18.53	18.70	18.50	0.97%	7,496
Dec 17, 2025	18.63	18.63	18.48	18.52	18.32	-0.70%	2,745
Dec 16, 2025	18.52	18.65	18.42	18.65	18.45	0.70%	11,488
Dec 15, 2025	18.39	18.56	18.39	18.52	18.32	0.71%	5,583
Dec 12, 2025	18.42	18.50	18.36	18.39	18.19	-0.76%	29,284
Dec 11, 2025	18.47	18.61	18.47	18.53	18.23	0.08%	8,159
Dec 10, 2025	18.48	18.54	18.48	18.52	18.22	-0.03%	6,357
Dec 9, 2025	18.38	18.62	18.38	18.52	18.22	0.76%	9,037
Dec 8, 2025	18.51	18.51	18.32	18.38	18.09	-0.70%	4,208
Dec 5, 2025	18.48	18.60	18.45	18.51	18.21	0.16%	5,298
Dec 4, 2025	18.45	18.52	18.39	18.48	18.18	0.43%	7,399