GLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.56	19.06	18.56	18.80	18.80	2.29%	7,463
Jun 17, 2026	19.00	19.11	18.38	18.38	18.38	-3.26%	10,968
Jun 16, 2026	19.00	19.08	18.99	19.00	19.00	-0.05%	9,923
Jun 15, 2026	19.20	19.24	18.98	19.01	19.01	-	9,512
Jun 12, 2026	18.99	19.19	18.99	19.12	19.01	0.47%	7,523
Jun 11, 2026	18.93	19.14	18.92	19.03	18.92	1.22%	6,697
Jun 10, 2026	18.78	19.07	18.75	18.80	18.69	-0.05%	10,622
Jun 9, 2026	18.94	19.20	18.75	18.81	18.70	-0.58%	4,834
Jun 8, 2026	19.11	19.21	18.75	18.92	18.81	-1.02%	6,602
Jun 5, 2026	19.11	19.27	18.02	19.12	19.01	-1.37%	23,112
Jun 4, 2026	19.27	19.42	19.24	19.38	19.27	0.58%	7,838
Jun 3, 2026	19.23	19.34	19.23	19.27	19.16	-0.11%	4,149
Jun 2, 2026	19.29	19.34	19.07	19.29	19.18	-	12,149
Jun 1, 2026	19.28	19.40	19.25	19.29	19.18	-0.57%	12,850
May 29, 2026	19.51	19.59	19.37	19.40	19.29	-0.54%	8,371
May 28, 2026	19.33	19.57	19.25	19.51	19.39	-0.26%	6,773
May 27, 2026	19.54	19.71	19.40	19.56	19.44	-0.23%	2,661
May 26, 2026	19.52	19.60	19.42	19.60	19.49	1.03%	5,005
May 22, 2026	19.30	19.46	19.17	19.40	19.29	0.86%	7,004
May 21, 2026	19.35	19.35	19.01	19.24	19.12	-0.59%	9,781
May 20, 2026	19.23	19.44	19.23	19.35	19.24	1.10%	6,659
May 19, 2026	19.05	19.22	18.99	19.14	19.03	0.47%	6,411
May 18, 2026	19.21	19.49	19.05	19.05	18.94	-2.41%	24,865
May 15, 2026	19.70	19.70	19.32	19.52	19.41	-1.21%	9,605
May 14, 2026	19.65	19.85	19.54	19.76	19.65	0.97%	2,395
May 13, 2026	19.63	19.68	19.44	19.68	19.46	-0.71%	4,882
May 12, 2026	19.94	19.94	19.68	19.82	19.60	-0.43%	5,747
May 11, 2026	19.76	20.11	19.75	19.91	19.68	0.61%	6,078
May 8, 2026	19.95	19.95	19.50	19.79	19.56	0.18%	11,330
May 7, 2026	19.87	19.91	19.70	19.75	19.53	-0.40%	16,965
May 6, 2026	19.97	19.97	19.82	19.83	19.61	-0.10%	16,174
May 5, 2026	19.88	19.94	19.84	19.85	19.63	0.20%	3,588
May 4, 2026	19.93	20.02	19.75	19.81	19.59	-0.48%	8,811
May 1, 2026	19.91	19.94	19.72	19.91	19.68	0.38%	5,383
Apr 30, 2026	19.45	19.84	19.45	19.83	19.61	2.06%	20,902
Apr 29, 2026	19.88	19.88	19.32	19.43	19.21	-2.31%	13,788
Apr 28, 2026	19.76	20.00	19.72	19.89	19.67	0.76%	5,418
Apr 27, 2026	19.95	20.02	19.73	19.74	19.52	-1.25%	13,137
Apr 24, 2026	19.92	19.99	19.74	19.99	19.76	0.35%	7,065
Apr 23, 2026	20.09	20.09	19.72	19.92	19.69	0.40%	11,364
Apr 22, 2026	19.78	19.99	19.55	19.84	19.62	0.61%	26,594
Apr 21, 2026	19.80	19.85	19.72	19.72	19.50	-0.65%	7,036
Apr 20, 2026	19.71	19.95	19.59	19.85	19.63	0.35%	9,108
Apr 17, 2026	19.68	19.94	19.68	19.78	19.56	0.48%	3,788
Apr 16, 2026	19.71	19.77	19.54	19.69	19.46	-0.58%	14,219
Apr 15, 2026	19.71	20.34	19.58	19.91	19.58	1.01%	20,361
Apr 14, 2026	19.61	19.75	19.61	19.71	19.38	1.47%	8,155
Apr 13, 2026	19.59	19.76	19.32	19.43	19.10	-0.44%	11,592
Apr 10, 2026	19.65	19.65	19.50	19.51	19.18	-	4,996
Apr 9, 2026	19.34	19.65	19.28	19.51	19.18	1.21%	6,050