GLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	17.50	17.50	17.50	17.64	17.64	0.89%	5,848
Oct 15, 2026	17.54	17.75	17.32	17.60	17.49	0.83%	1,641
Oct 14, 2026	17.52	17.62	17.29	17.45	17.34	-1.52%	26,324
Oct 13, 2026	17.73	17.73	17.56	17.72	17.61	0.57%	2,661
Oct 12, 2026	17.50	17.62	17.47	17.62	17.51	0.57%	7,743
Oct 9, 2026	17.55	17.55	17.43	17.52	17.41	-	4,879
Oct 8, 2026	17.60	17.73	17.33	17.52	17.41	-0.14%	30,707
Oct 7, 2026	17.66	17.70	17.41	17.55	17.44	-0.93%	8,655
Oct 6, 2026	17.58	17.71	17.58	17.71	17.60	0.28%	3,856
Oct 5, 2026	17.45	17.76	17.45	17.66	17.55	1.20%	13,170
Oct 2, 2026	17.78	17.85	17.43	17.45	17.34	-0.80%	9,280
Oct 1, 2026	17.76	17.81	17.39	17.59	17.48	-0.82%	14,791
Sep 30, 2026	17.73	17.74	17.56	17.74	17.62	-0.14%	4,428
Sep 29, 2026	17.94	17.94	17.57	17.76	17.65	-0.17%	2,047
Sep 28, 2026	17.82	18.00	17.61	17.79	17.68	-0.17%	2,911
Sep 25, 2026	18.34	18.34	17.66	17.82	17.71	-2.46%	14,426
Sep 24, 2026	18.43	18.53	18.18	18.27	18.16	-0.49%	15,541
Sep 23, 2026	18.70	18.70	18.30	18.36	18.25	-1.98%	9,515
Sep 22, 2026	18.50	18.73	18.38	18.73	18.61	1.74%	10,236
Sep 21, 2026	18.50	18.50	18.19	18.41	18.29	0.44%	7,828
Sep 18, 2026	18.44	18.51	18.33	18.33	18.22	-1.03%	3,475
Sep 17, 2026	18.47	18.91	18.38	18.52	18.40	0.62%	3,259
Sep 16, 2026	18.51	18.63	18.35	18.41	18.29	-0.03%	7,716
Sep 15, 2026	18.72	18.72	18.35	18.52	18.29	-0.59%	5,893
Sep 14, 2026	18.86	19.10	18.49	18.63	18.40	-1.69%	11,774
Sep 11, 2026	19.13	19.13	18.94	18.95	18.72	-0.21%	2,578
Sep 10, 2026	18.98	19.11	18.86	18.99	18.76	-0.26%	6,083
Sep 9, 2026	19.20	19.20	19.04	19.04	18.81	-1.14%	3,992
Sep 8, 2026	19.09	19.26	19.09	19.26	19.03	-0.13%	4,944
Sep 4, 2026	19.07	19.40	19.07	19.29	19.05	0.89%	8,662
Sep 3, 2026	19.18	19.61	19.10	19.12	18.88	-0.37%	8,392
Sep 2, 2026	19.23	19.26	19.05	19.19	18.95	0.45%	7,095
Sep 1, 2026	19.28	19.28	19.10	19.10	18.87	-0.05%	1,197
Aug 31, 2026	19.10	19.23	19.10	19.11	18.88	-0.21%	6,139
Aug 28, 2026	19.38	19.50	19.15	19.15	18.92	-1.08%	4,422
Aug 27, 2026	19.50	19.54	19.30	19.36	19.12	0.42%	10,678
Aug 26, 2026	19.28	19.49	19.27	19.28	19.05	0.08%	2,465
Aug 25, 2026	19.37	19.39	19.24	19.27	19.03	-0.54%	9,192
Aug 24, 2026	19.18	19.39	19.18	19.37	19.13	0.10%	9,057
Aug 21, 2026	19.43	19.45	19.26	19.35	19.11	0.36%	7,483
Aug 20, 2026	19.37	19.54	19.28	19.28	19.05	-1.38%	6,504
Aug 19, 2026	19.29	19.55	19.29	19.55	19.31	-0.15%	3,722
Aug 18, 2026	19.60	19.60	19.17	19.58	19.34	-0.20%	19,839
Aug 17, 2026	19.35	19.71	19.34	19.62	19.38	1.32%	21,193
Aug 14, 2026	19.36	19.48	19.32	19.48	19.13	0.85%	4,298
Aug 13, 2026	19.28	19.40	19.27	19.31	18.97	-0.15%	7,109
Aug 12, 2026	19.38	19.38	19.33	19.34	19.00	0.15%	4,894
Aug 11, 2026	19.32	19.33	19.25	19.31	18.97	-	3,963
Aug 10, 2026	19.21	19.39	19.15	19.31	18.97	-0.07%	4,577
Aug 7, 2026	19.53	19.53	19.27	19.32	18.98	0.54%	11,631