ASX:GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.00	32.00	31.24	31.24	31.24	-0.32%	122,907
Apr 27, 2026	31.35	31.35	31.24	31.34	31.34	-0.89%	40,309
Apr 24, 2026	30.80	31.62	30.80	31.62	31.62	2.50%	163,378
Apr 23, 2026	30.87	30.87	30.71	30.85	30.85	-0.19%	78,713
Apr 22, 2026	31.15	31.15	30.88	30.91	30.91	-0.74%	86,103
Apr 21, 2026	31.46	31.46	31.14	31.14	31.14	-	46,162
Apr 20, 2026	31.24	31.24	31.11	31.14	31.14	-0.32%	808,875
Apr 17, 2026	31.22	31.37	31.22	31.24	31.24	0.16%	79,312
Apr 16, 2026	31.35	31.35	31.16	31.19	31.19	-1.17%	57,231
Apr 15, 2026	31.58	31.59	31.41	31.56	31.56	0.57%	66,405
Apr 14, 2026	31.65	31.65	31.38	31.38	31.38	-1.26%	66,050
Apr 13, 2026	31.85	31.92	31.70	31.78	31.78	-0.63%	86,144
Apr 10, 2026	32.00	32.01	31.92	31.98	31.98	0.76%	102,326
Apr 9, 2026	31.04	32.05	31.04	31.74	31.74	-0.81%	122,142
Apr 8, 2026	32.02	32.16	31.87	32.00	31.83	1.49%	225,816
Apr 7, 2026	32.01	32.01	31.53	31.53	31.37	0.83%	99,430
Apr 2, 2026	31.33	31.57	31.23	31.27	31.11	-0.19%	266,825
Apr 1, 2026	31.30	31.39	31.30	31.33	31.17	0.38%	1,044,606
Mar 31, 2026	31.04	31.34	31.04	31.21	31.05	0.64%	113,568
Mar 30, 2026	31.19	31.19	30.89	31.01	30.85	-0.03%	60,412
Mar 27, 2026	31.00	31.06	30.96	31.02	30.86	0.65%	50,952
Mar 26, 2026	30.89	30.96	30.82	30.82	30.66	-0.23%	97,730
Mar 25, 2026	30.80	30.95	30.76	30.89	30.73	1.31%	51,564
Mar 24, 2026	30.72	30.76	30.49	30.49	30.33	0.66%	81,779
Mar 23, 2026	31.00	31.00	30.29	30.29	30.13	-2.38%	81,731
Mar 20, 2026	31.30	31.30	31.03	31.03	30.87	-0.64%	68,734
Mar 19, 2026	31.02	31.28	31.02	31.23	31.07	-1.17%	60,134
Mar 18, 2026	31.57	31.66	31.54	31.60	31.44	0.13%	72,317
Mar 17, 2026	31.67	31.69	31.56	31.56	31.40	0.22%	314,805
Mar 16, 2026	31.61	31.61	31.46	31.49	31.33	0.45%	84,407
Mar 13, 2026	31.50	31.50	31.31	31.35	31.19	0.90%	64,911
Mar 12, 2026	31.50	31.50	31.07	31.07	30.91	-1.02%	48,268
Mar 11, 2026	31.43	31.43	31.28	31.39	31.23	0.22%	77,936
Mar 10, 2026	31.01	31.48	31.01	31.32	31.16	0.77%	78,445
Mar 9, 2026	31.59	31.59	31.08	31.08	30.92	-1.61%	78,133
Mar 6, 2026	31.80	31.80	31.50	31.59	31.43	-0.91%	261,142
Mar 5, 2026	32.08	32.11	31.87	31.88	31.71	0.09%	529,264
Mar 4, 2026	32.14	32.14	31.81	31.85	31.68	-0.90%	341,190
Mar 3, 2026	32.70	32.70	32.12	32.14	31.97	0.34%	186,538
Mar 2, 2026	32.07	32.24	32.03	32.03	31.86	0.34%	154,503
Feb 27, 2026	32.01	32.02	31.92	31.92	31.75	-0.28%	184,117
Feb 26, 2026	32.13	32.13	31.98	32.01	31.84	-0.37%	104,535
Feb 25, 2026	32.11	32.13	32.08	32.13	31.96	0.59%	130,183
Feb 24, 2026	31.73	31.99	31.73	31.94	31.77	0.73%	93,271
Feb 23, 2026	31.95	31.95	31.70	31.71	31.54	0.06%	147,963
Feb 20, 2026	31.64	31.69	31.62	31.69	31.52	0.64%	85,444
Feb 19, 2026	31.96	31.96	31.44	31.49	31.33	-0.97%	197,085
Feb 18, 2026	32.06	32.06	31.79	31.80	31.63	-0.28%	60,732
Feb 17, 2026	32.01	32.01	31.86	31.89	31.72	0.35%	81,028
Feb 16, 2026	33.01	33.01	31.71	31.78	31.61	1.47%	86,731
Feb 13, 2026	31.26	31.32	31.26	31.32	31.16	0.90%	65,137
Feb 12, 2026	30.97	31.06	30.96	31.04	30.88	1.04%	88,722
Feb 11, 2026	30.70	30.74	30.69	30.72	30.56	0.89%	96,999
Feb 10, 2026	30.31	30.48	30.31	30.45	30.29	0.46%	100,435
Feb 9, 2026	30.76	30.76	30.26	30.31	30.15	0.43%	90,167
Feb 6, 2026	30.24	30.27	30.17	30.18	30.02	0.30%	115,369
Feb 5, 2026	30.28	30.28	30.07	30.09	29.93	0.67%	90,378
Feb 4, 2026	29.80	29.90	29.80	29.89	29.73	1.49%	47,301
Feb 3, 2026	29.60	29.60	29.44	29.45	29.30	-0.64%	47,038
Feb 2, 2026	29.61	29.75	29.61	29.64	29.49	0.14%	77,709
Jan 30, 2026	29.99	29.99	29.55	29.60	29.45	0.51%	67,783
Jan 29, 2026	29.70	29.70	29.38	29.45	29.30	0.17%	48,609
Jan 28, 2026	29.50	29.62	29.40	29.40	29.25	0.31%	88,342
Jan 27, 2026	29.27	29.31	29.25	29.31	29.16	0.55%	80,126
Jan 23, 2026	29.50	29.50	29.15	29.15	29.00	-0.38%	70,544
Jan 22, 2026	30.00	30.00	29.24	29.26	29.11	0.62%	54,918
Jan 21, 2026	29.23	29.23	28.92	29.08	28.93	-0.55%	40,488
Jan 20, 2026	29.40	29.66	29.21	29.24	29.09	-0.07%	78,037
Jan 19, 2026	29.24	29.39	29.12	29.26	29.11	0.45%	114,869
Jan 16, 2026	29.10	29.13	29.07	29.13	28.98	0.62%	53,464
Jan 15, 2026	29.02	29.02	28.94	28.95	28.80	1.05%	59,081
Jan 14, 2026	28.79	28.80	28.65	28.65	28.50	-0.31%	71,332
Jan 13, 2026	28.67	28.83	28.67	28.74	28.59	-	41,627
Jan 12, 2026	28.82	28.82	28.72	28.74	28.59	0.21%	63,832
Jan 9, 2026	28.72	28.74	28.68	28.68	28.53	0.91%	44,921
Jan 8, 2026	28.75	28.75	28.42	28.42	28.27	-1.18%	65,877
Jan 7, 2026	28.81	28.81	28.74	28.76	28.61	-0.17%	71,323
Jan 6, 2026	29.29	29.29	28.81	28.81	28.49	-0.45%	77,350
Jan 5, 2026	29.00	29.00	28.93	28.94	28.62	0.49%	33,143
Jan 2, 2026	29.32	29.32	28.80	28.80	28.48	-0.28%	66,839
Dec 31, 2025	29.00	29.00	28.88	28.88	28.56	0.07%	108,356
Dec 30, 2025	28.81	28.96	28.81	28.86	28.54	0.35%	39,924
Dec 29, 2025	28.77	28.93	28.76	28.76	28.44	-0.03%	107,901
Dec 24, 2025	28.73	28.78	28.73	28.77	28.45	0.35%	67,760
Dec 23, 2025	28.52	28.67	28.52	28.67	28.36	0.56%	42,913
Dec 22, 2025	28.56	28.58	28.51	28.51	28.20	-0.21%	104,700
Dec 19, 2025	28.84	28.84	28.57	28.57	28.26	-0.45%	126,498
Dec 18, 2025	28.77	28.78	28.70	28.70	28.38	0.42%	122,867
Dec 17, 2025	28.70	28.70	28.56	28.58	28.27	-1.00%	94,986
Dec 16, 2025	28.95	28.96	28.85	28.87	28.55	0.21%	157,038
Dec 15, 2025	28.83	28.88	28.71	28.81	28.49	0.42%	38,781
Dec 12, 2025	28.73	28.74	28.66	28.69	28.37	0.35%	41,713
Dec 11, 2025	28.66	28.66	28.57	28.59	28.28	-0.10%	50,341
Dec 10, 2025	28.75	28.75	28.59	28.62	28.31	-0.07%	88,891
Dec 9, 2025	28.70	28.82	28.64	28.64	28.33	-0.69%	74,770
Dec 8, 2025	28.93	28.96	28.77	28.84	28.52	-0.41%	64,863
Dec 5, 2025	28.99	29.00	28.96	28.96	28.64	-0.17%	89,214
Dec 4, 2025	29.13	29.13	28.95	29.01	28.69	0.14%	51,864
Dec 3, 2025	29.15	29.15	28.96	28.97	28.65	-0.48%	267,904
Dec 2, 2025	29.58	29.58	29.10	29.11	28.79	-1.09%	448,741