GLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.70	19.70	19.32	19.52	19.52	-1.21%	9,605
May 14, 2026	19.65	19.85	19.54	19.76	19.76	0.41%	2,395
May 13, 2026	19.63	19.68	19.44	19.68	19.57	-0.71%	4,882
May 12, 2026	19.94	19.94	19.68	19.82	19.71	-0.43%	5,747
May 11, 2026	19.76	20.11	19.75	19.91	19.79	0.61%	6,078
May 8, 2026	19.95	19.95	19.50	19.79	19.67	0.18%	11,330
May 7, 2026	19.87	19.91	19.70	19.75	19.64	-0.40%	16,965
May 6, 2026	19.97	19.97	19.82	19.83	19.72	-0.10%	16,174
May 5, 2026	19.88	19.94	19.84	19.85	19.74	0.20%	3,588
May 4, 2026	19.93	20.02	19.75	19.81	19.70	-0.48%	8,811
May 1, 2026	19.91	19.94	19.72	19.91	19.79	0.38%	5,383
Apr 30, 2026	19.45	19.84	19.45	19.83	19.72	2.06%	20,902
Apr 29, 2026	19.88	19.88	19.32	19.43	19.32	-2.31%	13,788
Apr 28, 2026	19.76	20.00	19.72	19.89	19.78	0.76%	5,418
Apr 27, 2026	19.95	20.02	19.73	19.74	19.63	-1.25%	13,137
Apr 24, 2026	19.92	19.99	19.74	19.99	19.88	0.35%	7,065
Apr 23, 2026	20.09	20.09	19.72	19.92	19.81	0.40%	11,364
Apr 22, 2026	19.78	19.99	19.55	19.84	19.73	0.61%	26,594
Apr 21, 2026	19.80	19.85	19.72	19.72	19.61	-0.65%	7,036
Apr 20, 2026	19.71	19.95	19.59	19.85	19.74	0.35%	9,108
Apr 17, 2026	19.68	19.94	19.68	19.78	19.67	0.48%	3,788
Apr 16, 2026	19.71	19.77	19.54	19.69	19.57	-1.13%	14,219
Apr 15, 2026	19.71	20.34	19.58	19.91	19.69	1.01%	20,361
Apr 14, 2026	19.61	19.75	19.61	19.71	19.49	1.47%	8,155
Apr 13, 2026	19.59	19.76	19.32	19.43	19.21	-0.44%	11,592
Apr 10, 2026	19.65	19.65	19.50	19.51	19.29	-	4,996
Apr 9, 2026	19.34	19.65	19.28	19.51	19.29	1.21%	6,050
Apr 8, 2026	19.38	19.43	19.16	19.28	19.06	0.93%	15,884
Apr 7, 2026	19.25	19.25	19.00	19.10	18.89	-1.08%	10,238
Apr 6, 2026	19.02	19.33	19.02	19.31	19.09	-0.58%	16,672
Apr 2, 2026	19.36	19.44	19.33	19.42	19.20	0.57%	5,323
Apr 1, 2026	19.25	19.39	19.13	19.31	19.09	0.80%	6,318
Mar 31, 2026	19.12	19.36	19.10	19.16	18.94	0.82%	6,271
Mar 30, 2026	19.24	19.24	19.00	19.00	18.79	-0.37%	5,269
Mar 27, 2026	19.50	19.50	19.01	19.07	18.86	-1.85%	13,533
Mar 26, 2026	19.51	19.58	19.34	19.43	19.21	-1.12%	6,568
Mar 25, 2026	19.75	19.75	19.53	19.65	19.43	1.15%	6,853
Mar 24, 2026	19.39	19.83	19.39	19.43	19.21	0.08%	12,630
Mar 23, 2026	19.26	19.61	18.87	19.41	19.19	4.64%	11,733
Mar 20, 2026	19.55	19.55	18.55	18.55	18.34	-4.77%	17,087
Mar 19, 2026	19.87	19.98	19.19	19.48	19.26	-1.96%	18,522
Mar 18, 2026	20.00	20.00	19.87	19.87	19.65	-0.30%	9,218
Mar 17, 2026	20.15	20.15	19.93	19.93	19.71	-0.94%	1,752
Mar 16, 2026	20.18	20.20	19.94	20.12	19.79	1.36%	4,594
Mar 13, 2026	19.97	20.43	19.85	19.85	19.52	-0.32%	11,314
Mar 12, 2026	20.01	20.37	19.91	19.91	19.59	-1.61%	5,442
Mar 11, 2026	20.41	20.41	20.24	20.24	19.91	0.65%	1,264
Mar 10, 2026	20.06	20.49	20.06	20.11	19.78	-0.35%	5,979
Mar 9, 2026	20.24	20.40	19.73	20.18	19.85	-1.13%	9,060
Mar 6, 2026	20.39	20.98	20.10	20.41	20.07	-1.03%	14,065