GLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	19.68	19.94	19.68	19.78	19.78	0.48%	3,788
Apr 16, 2026	19.71	19.77	19.54	19.69	19.69	-1.13%	14,219
Apr 15, 2026	19.71	20.34	19.58	19.91	19.80	1.01%	20,361
Apr 14, 2026	19.61	19.75	19.61	19.71	19.60	1.47%	8,155
Apr 13, 2026	19.59	19.76	19.32	19.43	19.32	-0.44%	11,592
Apr 10, 2026	19.65	19.65	19.50	19.51	19.40	-	4,996
Apr 9, 2026	19.34	19.65	19.28	19.51	19.40	1.21%	6,050
Apr 8, 2026	19.38	19.43	19.16	19.28	19.17	0.93%	15,884
Apr 7, 2026	19.25	19.25	19.00	19.10	18.99	-1.08%	10,238
Apr 6, 2026	19.02	19.33	19.02	19.31	19.20	-0.58%	16,672
Apr 2, 2026	19.36	19.44	19.33	19.42	19.31	0.57%	5,323
Apr 1, 2026	19.25	19.39	19.13	19.31	19.20	0.80%	6,318
Mar 31, 2026	19.12	19.36	19.10	19.16	19.05	0.82%	6,271
Mar 30, 2026	19.24	19.24	19.00	19.00	18.90	-0.37%	5,269
Mar 27, 2026	19.50	19.50	19.01	19.07	18.96	-1.85%	13,533
Mar 26, 2026	19.51	19.58	19.34	19.43	19.32	-1.12%	6,568
Mar 25, 2026	19.75	19.75	19.53	19.65	19.54	1.15%	6,853
Mar 24, 2026	19.39	19.83	19.39	19.43	19.32	0.08%	12,630
Mar 23, 2026	19.26	19.61	18.87	19.41	19.30	4.64%	11,733
Mar 20, 2026	19.55	19.55	18.55	18.55	18.45	-4.77%	17,087
Mar 19, 2026	19.87	19.98	19.19	19.48	19.37	-1.96%	18,522
Mar 18, 2026	20.00	20.00	19.87	19.87	19.76	-0.30%	9,218
Mar 17, 2026	20.15	20.15	19.93	19.93	19.82	-0.94%	1,752
Mar 16, 2026	20.18	20.20	19.94	20.12	19.90	1.36%	4,594
Mar 13, 2026	19.97	20.43	19.85	19.85	19.63	-0.32%	11,314
Mar 12, 2026	20.01	20.37	19.91	19.91	19.70	-1.61%	5,442
Mar 11, 2026	20.41	20.41	20.24	20.24	20.02	0.65%	1,264
Mar 10, 2026	20.06	20.49	20.06	20.11	19.89	-0.35%	5,979
Mar 9, 2026	20.24	20.40	19.73	20.18	19.96	-1.13%	9,060
Mar 6, 2026	20.39	20.98	20.10	20.41	20.19	-1.03%	14,065
Mar 5, 2026	20.95	20.99	20.49	20.62	20.40	-1.67%	11,072
Mar 4, 2026	21.15	21.32	20.83	20.97	20.74	-0.82%	17,369
Mar 3, 2026	21.28	21.28	20.80	21.15	20.92	-1.12%	5,521
Mar 2, 2026	21.15	21.40	21.15	21.39	21.15	0.03%	8,613
Feb 27, 2026	21.41	21.51	21.12	21.38	21.15	-1.11%	9,696
Feb 26, 2026	21.48	21.69	21.27	21.62	21.38	0.81%	12,934
Feb 25, 2026	21.32	21.48	21.32	21.45	21.21	0.82%	15,288
Feb 24, 2026	21.48	21.48	20.99	21.27	21.04	-0.96%	27,716
Feb 23, 2026	21.48	21.48	21.30	21.48	21.24	-	5,510
Feb 20, 2026	21.14	21.53	21.14	21.48	21.24	0.85%	8,846
Feb 19, 2026	21.03	21.38	21.03	21.30	21.07	0.14%	11,973
Feb 18, 2026	21.22	21.54	21.09	21.27	21.04	0.42%	18,266
Feb 17, 2026	21.45	21.45	21.02	21.18	20.95	-1.26%	13,790
Feb 13, 2026	21.51	21.52	21.34	21.45	21.21	-0.37%	17,161
Feb 12, 2026	21.12	21.69	21.10	21.53	21.29	1.94%	25,174
Feb 11, 2026	20.86	21.69	20.85	21.12	20.78	1.69%	19,632
Feb 10, 2026	20.70	20.88	20.61	20.77	20.44	0.29%	14,274
Feb 9, 2026	20.38	20.83	20.36	20.71	20.38	1.55%	19,311
Feb 6, 2026	20.28	20.52	20.24	20.39	20.06	0.53%	21,341
Feb 5, 2026	20.16	20.31	20.13	20.29	19.96	-0.12%	14,844