GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.15	46.35	46.15	46.18	46.18	0.07%	3,019
Jun 25, 2026	46.24	46.32	46.03	46.15	46.15	-1.05%	10,021
Jun 24, 2026	46.46	46.77	46.46	46.64	46.64	-0.30%	7,396
Jun 23, 2026	46.70	46.86	46.60	46.78	46.78	-2.40%	12,256
Jun 22, 2026	46.69	47.94	46.44	47.93	47.93	2.39%	26,104
Jun 18, 2026	47.00	47.19	46.74	46.81	46.81	1.43%	34,138
Jun 17, 2026	46.59	46.86	46.15	46.15	46.15	-0.14%	5,978
Jun 16, 2026	46.08	46.25	45.92	46.22	46.22	-0.08%	14,377
Jun 15, 2026	46.55	46.55	46.15	46.25	46.25	1.95%	21,280
Jun 12, 2026	45.28	45.58	45.28	45.37	45.37	1.54%	14,505
Jun 11, 2026	44.00	44.68	43.62	44.68	44.68	0.38%	8,763
Jun 10, 2026	44.76	44.99	44.27	44.51	44.51	-0.80%	6,211
Jun 9, 2026	45.26	45.30	44.80	44.87	44.87	1.54%	5,257
Jun 8, 2026	44.20	44.29	43.99	44.19	44.19	0.05%	23,963
Jun 5, 2026	44.95	44.95	44.16	44.17	44.17	-2.17%	11,217
Jun 4, 2026	44.97	45.25	44.82	45.15	45.15	1.76%	10,886
Jun 3, 2026	44.90	44.91	44.37	44.37	44.37	-0.93%	9,540
Jun 2, 2026	44.91	45.03	44.56	44.79	44.79	0.39%	5,995
Jun 1, 2026	44.27	44.64	44.23	44.61	44.61	-1.96%	23,686
May 29, 2026	45.61	45.79	45.43	45.50	45.50	0.36%	3,164
May 28, 2026	44.72	45.35	44.72	45.34	45.34	-0.05%	5,944
May 27, 2026	45.57	45.62	45.24	45.36	45.36	-0.23%	12,322
May 26, 2026	45.53	45.60	45.37	45.47	45.47	1.60%	8,649
May 22, 2026	44.96	45.00	44.75	44.75	44.75	0.22%	8,017
May 21, 2026	44.03	44.72	44.03	44.65	44.65	0.38%	8,598
May 20, 2026	43.96	44.62	43.96	44.48	44.48	2.10%	12,369
May 19, 2026	43.63	43.90	43.52	43.56	43.56	-1.06%	2,796
May 18, 2026	44.18	44.18	43.60	44.03	44.03	-1.15%	10,156
May 15, 2026	44.85	44.85	44.51	44.54	44.54	-1.67%	4,892
May 14, 2026	44.79	45.38	44.79	45.30	45.30	1.36%	11,194
May 13, 2026	44.26	44.72	44.26	44.69	44.69	1.83%	6,657
May 12, 2026	43.89	44.04	43.73	43.89	43.89	-2.15%	5,508
May 11, 2026	44.94	45.57	44.80	44.86	44.86	-2.64%	27,319
May 8, 2026	46.20	46.20	45.98	46.07	46.07	-0.54%	4,750
May 7, 2026	46.88	46.99	46.19	46.32	46.32	0.26%	18,226
May 6, 2026	45.87	46.25	45.87	46.20	46.20	1.94%	4,160
May 5, 2026	45.07	45.32	45.07	45.32	45.32	2.07%	3,456
May 4, 2026	44.65	44.90	44.37	44.40	44.40	-1.56%	11,590
May 1, 2026	45.06	45.31	44.97	45.11	45.10	-0.43%	2,510
Apr 30, 2026	44.80	45.30	44.80	45.30	45.30	0.90%	10,005
Apr 29, 2026	45.16	45.16	44.89	44.90	44.90	-0.83%	2,581
Apr 28, 2026	45.17	45.27	45.09	45.27	45.27	-0.11%	5,347
Apr 27, 2026	45.44	45.49	45.23	45.32	45.32	-0.39%	8,524
Apr 24, 2026	45.30	45.65	45.06	45.50	45.50	0.32%	10,578
Apr 23, 2026	45.44	45.69	45.09	45.35	45.35	-0.67%	7,624
Apr 22, 2026	45.65	45.82	45.53	45.66	45.66	1.00%	6,125
Apr 21, 2026	45.82	45.93	45.21	45.21	45.21	-2.35%	17,026
Apr 20, 2026	46.25	46.38	46.18	46.30	46.30	-1.53%	10,701
Apr 17, 2026	46.76	47.49	46.76	47.02	47.02	2.78%	20,534
Apr 16, 2026	45.45	45.75	45.31	45.75	45.75	0.80%	6,255
Apr 15, 2026	45.22	45.39	45.21	45.39	45.39	0.40%	4,166
Apr 14, 2026	45.07	45.49	45.07	45.21	45.21	0.65%	13,773
Apr 13, 2026	44.14	44.92	44.14	44.92	44.92	1.13%	18,513
Apr 10, 2026	44.48	44.77	44.42	44.42	44.42	1.23%	8,393
Apr 9, 2026	44.08	44.39	43.87	43.88	43.88	0.41%	38,242
Apr 8, 2026	44.00	44.35	43.63	43.70	43.70	4.45%	19,561
Apr 7, 2026	41.69	41.93	41.32	41.84	41.84	0.10%	24,545
Apr 6, 2026	41.50	41.98	41.50	41.80	41.80	2.37%	35,162
Apr 2, 2026	40.61	41.42	40.60	40.83	40.83	-0.82%	10,320
Apr 1, 2026	40.93	41.50	40.82	41.17	41.17	1.53%	171,325
Mar 31, 2026	39.61	40.55	39.31	40.55	40.55	3.97%	33,370
Mar 30, 2026	39.39	39.89	38.71	39.00	39.00	-2.53%	27,883
Mar 27, 2026	40.10	40.12	39.50	40.02	40.01	-1.14%	187,109
Mar 26, 2026	41.08	41.35	40.48	40.48	40.48	-2.42%	25,469
Mar 25, 2026	41.45	41.60	41.32	41.48	41.48	2.42%	61,119
Mar 24, 2026	40.70	40.82	40.27	40.50	40.50	-2.60%	44,989
Mar 23, 2026	41.46	42.42	41.45	41.58	41.58	1.94%	273,968
Mar 20, 2026	41.71	41.71	40.68	40.79	40.79	-2.21%	41,368
Mar 19, 2026	41.35	41.79	41.29	41.71	41.71	-0.60%	53,031
Mar 18, 2026	42.26	42.33	41.67	41.96	41.96	-1.36%	19,275
Mar 17, 2026	42.72	42.75	42.50	42.54	42.54	0.12%	18,144
Mar 16, 2026	42.53	42.65	42.37	42.49	42.49	0.35%	58,289
Mar 13, 2026	42.76	42.92	42.29	42.34	42.34	-1.56%	36,773
Mar 12, 2026	43.37	43.56	42.91	43.01	43.01	-0.97%	53,367
Mar 11, 2026	43.72	43.86	43.43	43.43	43.43	-1.50%	17,124
Mar 10, 2026	44.33	44.62	44.03	44.09	44.09	0.18%	84,471
Mar 9, 2026	43.28	44.25	43.15	44.01	44.01	-0.52%	99,598
Mar 6, 2026	44.41	44.56	44.04	44.24	44.24	-0.45%	85,632
Mar 5, 2026	44.72	44.74	43.77	44.44	44.44	-0.36%	239,477
Mar 4, 2026	44.45	44.68	44.20	44.60	44.60	0.93%	333,224
Mar 3, 2026	43.74	44.41	41.44	44.19	44.19	-2.45%	1,862,837
Mar 2, 2026	45.70	45.76	45.00	45.30	45.30	-2.58%	197,683
Feb 27, 2026	46.24	46.58	46.03	46.50	46.50	-0.02%	109,046
Feb 26, 2026	46.72	46.89	46.32	46.51	46.51	-	113,485
Feb 25, 2026	46.59	46.77	46.25	46.51	46.51	0.13%	159,961
Feb 24, 2026	46.24	46.59	46.24	46.45	46.45	0.28%	155,664
Feb 23, 2026	46.64	46.72	46.19	46.32	46.32	-1.49%	285,057
Feb 20, 2026	46.38	47.05	46.29	47.02	47.02	1.93%	795,794
Feb 19, 2026	46.22	46.39	46.03	46.13	46.13	-1.91%	674,118
Feb 18, 2026	46.90	47.15	46.90	47.03	47.03	0.38%	90,730
Feb 17, 2026	46.82	46.92	46.68	46.85	46.85	0.90%	219,209
Feb 13, 2026	46.29	46.69	46.02	46.43	46.43	-0.26%	279,553
Feb 12, 2026	46.92	46.99	46.51	46.55	46.55	-0.79%	123,115
Feb 11, 2026	46.99	47.04	46.77	46.92	46.92	-0.15%	175,041
Feb 10, 2026	46.88	47.05	46.77	46.99	46.99	0.23%	68,009
Feb 9, 2026	46.68	46.98	46.68	46.88	46.88	0.88%	318,110
Feb 6, 2026	45.78	46.85	45.78	46.47	46.47	1.33%	503,021
Feb 5, 2026	45.99	46.09	45.81	45.86	45.86	-0.97%	18,317
Feb 4, 2026	46.27	46.50	46.11	46.31	46.31	0.39%	16,305
Feb 3, 2026	46.63	46.63	45.89	46.13	46.13	-0.26%	19,390