GLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.34	18.34	17.66	17.82	17.82	-2.46%	14,426
Sep 24, 2026	18.43	18.53	18.18	18.27	18.27	-0.49%	15,541
Sep 23, 2026	18.70	18.70	18.30	18.36	18.36	-1.98%	9,515
Sep 22, 2026	18.50	18.73	18.38	18.73	18.73	1.74%	10,235
Sep 21, 2026	18.50	18.50	18.19	18.41	18.41	0.44%	7,828
Sep 18, 2026	18.44	18.51	18.33	18.33	18.33	-1.03%	3,475
Sep 17, 2026	18.47	18.91	18.38	18.52	18.52	0.62%	3,259
Sep 16, 2026	18.51	18.63	18.35	18.41	18.41	-0.03%	7,715
Sep 15, 2026	18.72	18.72	18.35	18.52	18.41	-0.59%	5,891
Sep 14, 2026	18.86	19.10	18.49	18.63	18.52	-1.69%	11,774
Sep 11, 2026	19.13	19.13	18.94	18.95	18.84	-0.21%	2,578
Sep 10, 2026	18.98	19.11	18.86	18.99	18.88	-0.26%	6,083
Sep 9, 2026	19.20	19.20	19.04	19.04	18.93	-1.14%	3,992
Sep 8, 2026	19.09	19.26	19.09	19.26	19.15	-0.13%	4,944
Sep 4, 2026	19.07	19.40	19.07	19.29	19.17	0.89%	8,662
Sep 3, 2026	19.18	19.61	19.10	19.12	19.00	-0.37%	8,392
Sep 2, 2026	19.23	19.26	19.05	19.19	19.07	0.45%	7,095
Sep 1, 2026	19.28	19.28	19.10	19.10	18.99	-0.05%	1,197
Aug 31, 2026	19.10	19.23	19.10	19.11	19.00	-0.21%	6,139
Aug 28, 2026	19.38	19.50	19.15	19.15	19.04	-1.08%	4,422
Aug 27, 2026	19.50	19.54	19.30	19.36	19.25	0.42%	10,678
Aug 26, 2026	19.28	19.49	19.27	19.28	19.16	0.08%	2,465
Aug 25, 2026	19.37	19.39	19.24	19.27	19.15	-0.54%	9,192
Aug 24, 2026	19.18	19.39	19.18	19.37	19.25	0.10%	9,057
Aug 21, 2026	19.43	19.45	19.26	19.35	19.24	0.36%	7,483
Aug 20, 2026	19.37	19.54	19.28	19.28	19.17	-1.38%	6,504
Aug 19, 2026	19.29	19.55	19.29	19.55	19.43	-0.15%	3,722
Aug 18, 2026	19.60	19.60	19.17	19.58	19.46	-0.20%	19,839
Aug 17, 2026	19.35	19.71	19.34	19.62	19.50	1.32%	21,193
Aug 14, 2026	19.36	19.48	19.32	19.48	19.25	0.85%	4,298
Aug 13, 2026	19.28	19.40	19.27	19.31	19.09	-0.15%	7,109
Aug 12, 2026	19.38	19.38	19.33	19.34	19.12	0.15%	4,894
Aug 11, 2026	19.32	19.33	19.25	19.31	19.09	-	3,963
Aug 10, 2026	19.21	19.39	19.15	19.31	19.09	-0.07%	4,577
Aug 7, 2026	19.53	19.53	19.27	19.32	19.10	0.54%	11,631
Aug 6, 2026	19.10	19.35	19.10	19.22	19.00	-0.41%	5,756
Aug 5, 2026	19.29	19.45	19.04	19.30	19.08	0.52%	9,400
Aug 4, 2026	19.16	19.27	19.03	19.20	18.98	0.68%	5,418
Aug 3, 2026	19.10	19.39	19.07	19.07	18.85	0.10%	18,065
Jul 31, 2026	19.13	19.33	19.02	19.05	18.83	0.11%	7,347
Jul 30, 2026	19.07	19.34	19.03	19.03	18.81	0.79%	5,651
Jul 29, 2026	19.36	19.44	18.88	18.88	18.66	-1.72%	9,122
Jul 28, 2026	19.31	19.51	19.21	19.21	18.99	-0.36%	4,797
Jul 27, 2026	19.55	19.55	19.28	19.28	19.06	-0.54%	6,440
Jul 24, 2026	19.51	19.53	19.38	19.39	19.16	-0.64%	9,296
Jul 23, 2026	18.87	19.54	18.87	19.51	19.28	0.20%	9,543
Jul 22, 2026	19.40	19.60	19.40	19.47	19.25	-0.10%	2,141
Jul 21, 2026	19.48	19.49	19.41	19.49	19.27	-0.05%	1,718
Jul 20, 2026	19.40	19.50	19.35	19.50	19.27	0.51%	4,750
Jul 17, 2026	19.34	19.45	19.32	19.40	19.18	-0.26%	3,009