GBLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.64	28.64	27.10	27.39	27.39	-2.06%	3,446
Apr 27, 2026	28.57	28.57	27.69	27.97	27.97	0.61%	3,012
Apr 24, 2026	27.40	28.21	27.40	27.80	27.80	-0.02%	655
Apr 22, 2026	28.02	28.02	27.39	27.80	27.80	-0.77%	2,627
Apr 21, 2026	28.02	28.25	28.02	28.02	28.02	-1.98%	1,127
Apr 17, 2026	28.58	28.58	27.24	28.58	28.58	-	1,683
Apr 16, 2026	28.54	28.58	28.53	28.58	28.58	0.42%	1,167
Apr 15, 2026	27.50	28.46	27.50	28.46	28.46	0.46%	1,815
Apr 14, 2026	27.95	28.33	27.95	28.33	28.33	1.80%	2,396
Apr 10, 2026	27.83	27.83	27.83	27.83	27.83	-0.61%	508
Apr 8, 2026	28.11	28.11	28.00	28.00	28.00	0.18%	1,962
Apr 7, 2026	27.29	28.00	27.02	27.95	27.95	1.90%	3,065
Apr 6, 2026	27.50	27.50	27.40	27.43	27.43	-0.44%	2,381
Apr 2, 2026	27.55	27.55	27.55	27.55	27.55	0.22%	440
Apr 1, 2026	27.46	27.49	27.23	27.49	27.49	0.95%	1,104
Mar 31, 2026	27.15	27.50	27.13	27.23	27.23	-0.98%	1,499
Mar 30, 2026	27.79	27.79	27.43	27.50	27.50	0.77%	2,138
Mar 27, 2026	26.91	27.37	26.91	27.29	27.29	1.07%	1,368
Mar 26, 2026	27.53	27.79	27.00	27.00	27.00	-0.63%	6,568
Mar 25, 2026	27.32	27.32	27.17	27.17	27.17	-2.96%	1,430
Mar 24, 2026	28.00	28.00	27.92	28.00	28.00	-3.38%	2,436
Mar 23, 2026	29.00	29.00	28.94	28.98	28.98	0.49%	1,427
Mar 20, 2026	28.64	29.00	28.47	28.84	28.84	1.05%	6,877
Mar 19, 2026	30.00	30.00	28.54	28.54	28.19	-0.80%	9,302
Mar 18, 2026	29.58	29.58	28.11	28.77	28.42	0.35%	10,097
Mar 17, 2026	28.98	28.98	28.67	28.67	28.32	-0.14%	2,657
Mar 16, 2026	29.00	29.00	28.50	28.71	28.36	-1.00%	6,724
Mar 13, 2026	29.00	29.20	28.18	29.00	28.64	-	10,767
Mar 12, 2026	29.00	29.00	29.00	29.00	28.64	-1.89%	377
Mar 11, 2026	27.93	29.56	27.93	29.56	29.20	1.06%	3,466
Mar 10, 2026	29.09	29.25	28.34	29.25	28.89	-0.17%	7,524
Mar 9, 2026	28.50	29.30	28.22	29.30	28.94	2.81%	17,305
Mar 6, 2026	28.12	28.54	28.07	28.50	28.15	1.42%	2,751
Mar 5, 2026	28.61	28.61	28.10	28.10	27.76	-0.18%	1,428
Mar 4, 2026	28.64	28.64	28.08	28.15	27.80	-1.23%	3,863
Mar 3, 2026	28.73	28.73	27.82	28.50	28.15	1.05%	5,751
Mar 2, 2026	28.29	28.29	28.21	28.21	27.86	1.13%	506
Feb 26, 2026	28.45	28.45	27.65	27.89	27.55	0.50%	5,464
Feb 25, 2026	28.00	28.00	27.66	27.75	27.41	-0.89%	8,668
Feb 24, 2026	28.10	28.10	27.76	28.00	27.66	-0.39%	8,972
Feb 23, 2026	28.32	28.32	28.11	28.11	27.77	-2.94%	10,120
Feb 20, 2026	28.96	28.96	28.96	28.96	28.60	3.13%	2,401
Feb 19, 2026	28.29	28.94	28.00	28.08	27.74	-0.07%	8,817
Feb 18, 2026	28.54	28.58	27.98	28.10	27.76	-0.43%	7,472
Feb 17, 2026	28.47	28.56	28.13	28.22	27.87	-	2,595
Feb 13, 2026	28.12	28.58	28.00	28.22	27.87	2.21%	4,743
Feb 12, 2026	28.00	28.29	27.60	27.61	27.27	-1.39%	6,064
Feb 11, 2026	28.22	28.37	28.00	28.00	27.66	-1.03%	5,654
Feb 10, 2026	28.65	28.69	28.29	28.29	27.94	-3.35%	8,914
Feb 9, 2026	28.90	29.27	28.47	29.27	28.91	2.34%	10,029
Feb 6, 2026	29.00	29.16	28.60	28.60	28.25	0.56%	3,514
Feb 5, 2026	28.38	28.44	28.38	28.44	28.09	-0.46%	640
Feb 4, 2026	29.48	29.48	28.57	28.57	28.22	-2.17%	15,422
Feb 3, 2026	28.67	29.24	28.66	29.21	28.85	2.01%	8,155
Jan 30, 2026	29.29	29.29	28.63	28.63	28.28	-1.24%	399
Jan 29, 2026	29.37	29.37	28.59	28.99	28.63	-0.03%	4,468
Jan 28, 2026	28.98	29.00	28.98	29.00	28.64	0.91%	387
Jan 27, 2026	28.74	28.74	28.74	28.74	28.39	-1.83%	456
Jan 26, 2026	29.04	29.30	28.63	29.28	28.92	0.95%	2,639
Jan 23, 2026	28.62	29.00	28.62	29.00	28.64	-0.02%	5,985
Jan 21, 2026	28.54	29.01	28.50	29.01	28.65	0.71%	10,498
Jan 20, 2026	29.00	29.28	28.80	28.80	28.45	-	3,962
Jan 16, 2026	28.94	28.94	28.80	28.80	28.45	-0.30%	590
Jan 15, 2026	29.19	29.19	28.80	28.89	28.53	-0.86%	2,413
Jan 14, 2026	29.00	29.14	28.65	29.14	28.78	1.04%	4,691
Jan 13, 2026	28.84	28.84	28.84	28.84	28.48	-0.49%	779
Jan 12, 2026	28.59	28.98	28.48	28.98	28.62	1.22%	6,745
Jan 9, 2026	28.17	28.66	27.68	28.63	28.28	2.90%	6,183
Jan 8, 2026	27.57	27.82	27.57	27.82	27.48	0.63%	2,748
Jan 7, 2026	28.70	28.70	27.65	27.65	27.31	-2.21%	4,707
Jan 6, 2026	28.66	28.66	28.01	28.28	27.93	0.25%	2,527
Jan 5, 2026	28.00	28.45	27.93	28.21	27.86	-1.86%	2,606
Jan 2, 2026	28.74	28.74	28.74	28.74	28.39	1.27%	281
Dec 31, 2025	28.69	28.69	28.25	28.38	28.03	-0.25%	4,587
Dec 30, 2025	28.10	28.48	27.73	28.45	28.10	0.53%	10,305
Dec 29, 2025	28.34	28.39	28.14	28.30	27.95	1.43%	4,630
Dec 26, 2025	27.90	28.02	27.83	27.90	27.56	-0.85%	2,364
Dec 23, 2025	27.58	28.26	27.58	28.14	27.79	1.33%	4,815
Dec 22, 2025	27.68	27.77	27.34	27.77	27.43	-0.11%	7,028
Dec 19, 2025	27.83	27.83	27.80	27.80	27.11	-1.88%	2,084
Dec 17, 2025	28.74	28.74	28.33	28.33	27.63	0.87%	772
Dec 16, 2025	28.72	28.72	27.67	28.09	27.40	-0.69%	1,543
Dec 15, 2025	27.83	28.29	27.83	28.29	27.59	-0.38%	1,868
Dec 12, 2025	28.70	28.73	27.88	28.39	27.69	2.33%	3,803
Dec 11, 2025	28.00	28.00	27.75	27.75	27.06	0.67%	3,365
Dec 8, 2025	28.31	28.31	27.56	27.56	26.88	-1.57%	4,035
Dec 5, 2025	28.50	28.51	28.00	28.00	27.31	-2.17%	4,541
Dec 4, 2025	28.94	29.48	28.62	28.62	27.91	0.46%	3,328
Dec 3, 2025	28.49	28.49	28.49	28.49	27.79	-0.21%	660
Dec 2, 2025	28.55	28.55	28.55	28.55	27.84	1.06%	849
Dec 1, 2025	28.25	28.25	28.25	28.25	27.55	0.82%	736
Nov 28, 2025	28.03	28.28	28.02	28.02	27.33	-0.92%	2,382
Nov 26, 2025	27.00	28.28	27.00	28.28	27.58	2.91%	4,502
Nov 25, 2025	26.50	27.49	25.88	27.48	26.80	3.70%	65,370
Nov 24, 2025	26.35	27.00	26.22	26.50	25.85	-1.85%	32,757
Nov 21, 2025	27.00	27.00	26.98	27.00	26.33	-0.70%	2,467
Nov 19, 2025	27.19	27.19	27.04	27.19	26.52	-0.77%	965
Nov 18, 2025	27.00	27.41	26.95	27.40	26.72	-0.07%	20,218
Nov 17, 2025	27.65	27.67	26.95	27.42	26.74	-1.01%	12,222
Nov 14, 2025	27.94	27.96	27.63	27.70	27.02	-1.77%	20,932