GLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.07	19.40	19.07	19.29	19.29	0.89%	8,662
Sep 3, 2026	19.18	19.61	19.10	19.12	19.12	-0.37%	8,392
Sep 2, 2026	19.23	19.26	19.05	19.19	19.19	0.45%	7,095
Sep 1, 2026	19.28	19.28	19.10	19.10	19.10	-0.05%	1,197
Aug 31, 2026	19.10	19.23	19.10	19.11	19.11	-0.21%	6,139
Aug 28, 2026	19.38	19.50	19.15	19.15	19.15	-1.08%	4,422
Aug 27, 2026	19.50	19.54	19.30	19.36	19.36	0.42%	10,677
Aug 26, 2026	19.28	19.49	19.27	19.28	19.28	0.08%	2,464
Aug 25, 2026	19.37	19.39	19.24	19.27	19.27	-0.54%	9,191
Aug 24, 2026	19.18	19.39	19.18	19.37	19.37	0.10%	9,054
Aug 21, 2026	19.43	19.45	19.26	19.35	19.35	0.36%	7,483
Aug 20, 2026	19.37	19.54	19.28	19.28	19.28	-1.38%	6,503
Aug 19, 2026	19.29	19.55	19.29	19.55	19.55	-0.15%	3,722
Aug 18, 2026	19.60	19.60	19.17	19.58	19.58	-0.20%	19,839
Aug 17, 2026	19.35	19.71	19.34	19.62	19.62	1.32%	21,193
Aug 14, 2026	19.36	19.48	19.32	19.48	19.37	0.85%	4,298
Aug 13, 2026	19.28	19.40	19.27	19.31	19.20	-0.15%	7,109
Aug 12, 2026	19.38	19.38	19.33	19.34	19.23	0.15%	4,894
Aug 11, 2026	19.32	19.33	19.25	19.31	19.20	-	3,963
Aug 10, 2026	19.21	19.39	19.15	19.31	19.20	-0.07%	4,577
Aug 7, 2026	19.53	19.53	19.27	19.32	19.21	0.54%	11,631
Aug 6, 2026	19.10	19.35	19.10	19.22	19.11	-0.41%	5,756
Aug 5, 2026	19.29	19.45	19.04	19.30	19.19	0.52%	9,400
Aug 4, 2026	19.16	19.27	19.03	19.20	19.09	0.68%	5,418
Aug 3, 2026	19.10	19.39	19.07	19.07	18.96	0.10%	18,065
Jul 31, 2026	19.13	19.33	19.02	19.05	18.94	0.11%	7,347
Jul 30, 2026	19.07	19.34	19.03	19.03	18.92	0.79%	5,651
Jul 29, 2026	19.36	19.44	18.88	18.88	18.77	-1.72%	9,122
Jul 28, 2026	19.31	19.51	19.21	19.21	19.10	-0.36%	4,797
Jul 27, 2026	19.55	19.55	19.28	19.28	19.17	-0.54%	6,440
Jul 24, 2026	19.51	19.53	19.38	19.39	19.28	-0.64%	9,296
Jul 23, 2026	18.87	19.54	18.87	19.51	19.40	0.20%	9,543
Jul 22, 2026	19.40	19.60	19.40	19.47	19.36	-0.10%	2,141
Jul 21, 2026	19.48	19.49	19.41	19.49	19.38	-0.05%	1,718
Jul 20, 2026	19.40	19.50	19.35	19.50	19.39	0.51%	4,750
Jul 17, 2026	19.34	19.45	19.32	19.40	19.29	-0.26%	3,009
Jul 16, 2026	19.50	19.70	19.33	19.56	19.34	-0.15%	17,317
Jul 15, 2026	19.62	19.69	19.47	19.59	19.37	-0.05%	2,602
Jul 14, 2026	19.57	19.70	19.56	19.60	19.38	0.67%	6,548
Jul 13, 2026	19.26	19.48	19.26	19.47	19.25	0.62%	4,377
Jul 10, 2026	19.37	19.50	19.27	19.35	19.13	0.10%	1,342
Jul 9, 2026	19.39	19.56	19.30	19.33	19.11	0.44%	8,239
Jul 8, 2026	19.39	19.49	19.21	19.25	19.03	-0.75%	10,048
Jul 7, 2026	19.42	19.53	19.27	19.39	19.17	0.05%	4,337
Jul 6, 2026	19.26	19.45	19.26	19.38	19.16	0.41%	9,349
Jul 2, 2026	19.23	19.34	18.86	19.30	19.08	0.52%	3,536
Jul 1, 2026	19.20	19.20	19.09	19.20	18.98	-0.01%	14,843
Jun 30, 2026	19.14	19.27	19.02	19.20	18.99	0.75%	6,348
Jun 29, 2026	19.05	19.24	18.85	19.06	18.85	0.47%	7,896
Jun 26, 2026	18.92	19.05	18.85	18.97	18.76	-0.29%	5,894