GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.39	0.41	0.39	0.39	-	2.55%	94,094
Mar 6, 2026	0.40	0.42	0.38	0.38	0.38	-5.09%	38,994
Mar 5, 2026	0.40	0.42	0.40	0.40	0.40	2.64%	50,312
Mar 4, 2026	0.42	0.43	0.39	0.39	0.39	-9.50%	47,598
Mar 3, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	46,928
Mar 2, 2026	0.40	0.48	0.39	0.44	0.44	6.72%	288,142
Feb 27, 2026	0.44	0.44	0.41	0.41	0.41	0.61%	35,601
Feb 26, 2026	0.40	0.44	0.38	0.41	0.41	7.28%	157,763
Feb 25, 2026	0.39	0.42	0.38	0.38	0.38	1.22%	38,019
Feb 24, 2026	0.42	0.44	0.38	0.38	0.38	-2.95%	89,814
Feb 23, 2026	0.41	0.43	0.39	0.39	0.39	-6.02%	69,101
Feb 20, 2026	0.43	0.44	0.41	0.42	0.42	-3.76%	63,149
Feb 19, 2026	0.44	0.47	0.40	0.43	0.43	0.28%	51,163
Feb 18, 2026	0.44	0.47	0.43	0.43	0.43	-1.80%	201,909
Feb 17, 2026	0.42	0.45	0.39	0.44	0.44	3.06%	128,718
Feb 13, 2026	0.42	0.43	0.37	0.43	0.43	3.53%	277,201
Feb 12, 2026	0.34	0.43	0.34	0.41	0.41	20.74%	893,779
Feb 11, 2026	0.32	0.39	0.32	0.34	0.34	13.33%	504,458
Feb 10, 2026	0.28	0.32	0.27	0.30	0.30	5.30%	169,053
Feb 9, 2026	0.27	0.29	0.27	0.28	0.28	3.15%	214,422
Feb 6, 2026	0.25	0.29	0.25	0.28	0.28	6.15%	157,870
Feb 5, 2026	0.28	0.28	0.26	0.26	0.26	-8.67%	109,012
Feb 4, 2026	0.29	0.30	0.27	0.28	0.28	-7.80%	308,067
Feb 3, 2026	0.30	0.32	0.26	0.31	0.31	1.98%	443,443
Feb 2, 2026	0.34	0.34	0.30	0.30	0.30	-9.39%	133,533
Jan 30, 2026	0.33	0.35	0.30	0.33	0.33	7.01%	201,860
Jan 29, 2026	0.34	0.35	0.30	0.31	0.31	-4.49%	116,574
Jan 28, 2026	0.35	0.36	0.32	0.33	0.33	-4.86%	64,571
Jan 27, 2026	0.34	0.35	0.34	0.34	0.34	1.99%	18,371
Jan 26, 2026	0.34	0.36	0.34	0.34	0.34	-5.55%	99,511
Jan 23, 2026	0.35	0.36	0.35	0.36	0.36	-1.98%	41,935
Jan 22, 2026	0.36	0.37	0.34	0.36	0.36	-0.36%	60,174
Jan 21, 2026	0.37	0.37	0.34	0.37	0.37	-3.82%	171,162
Jan 20, 2026	0.38	0.38	0.36	0.38	0.38	-1.14%	112,105
Jan 16, 2026	0.37	0.39	0.37	0.38	0.38	-0.65%	27,930
Jan 15, 2026	0.38	0.40	0.35	0.39	0.39	4.85%	66,963
Jan 14, 2026	0.35	0.37	0.35	0.37	0.37	1.60%	47,935
Jan 13, 2026	0.39	0.39	0.34	0.36	0.36	-2.91%	179,461
Jan 12, 2026	0.37	0.40	0.37	0.37	0.37	-1.19%	351,458
Jan 9, 2026	0.40	0.40	0.37	0.38	0.38	-0.99%	107,061
Jan 8, 2026	0.41	0.41	0.37	0.38	0.38	1.00%	69,825
Jan 7, 2026	0.41	0.41	0.37	0.38	0.38	-6.98%	144,967
Jan 6, 2026	0.38	0.41	0.36	0.41	0.41	13.78%	155,593
Jan 5, 2026	0.37	0.39	0.35	0.36	0.36	-5.02%	204,489
Jan 2, 2026	0.38	0.39	0.36	0.38	0.38	7.60%	87,962
Dec 31, 2025	0.43	0.44	0.32	0.35	0.35	-19.98%	377,211
Dec 30, 2025	0.42	0.45	0.41	0.44	0.44	0.51%	83,334
Dec 29, 2025	0.45	0.46	0.41	0.44	0.44	-5.54%	208,154
Dec 26, 2025	0.48	0.48	0.44	0.46	0.46	-6.93%	123,661
Dec 24, 2025	0.50	0.50	0.44	0.50	0.50	-5.35%	223,888
Dec 23, 2025	0.54	0.54	0.48	0.52	0.52	-6.61%	271,710
Dec 22, 2025	0.49	0.57	0.47	0.56	0.56	21.21%	2,296,718
Dec 19, 2025	0.51	0.53	0.46	0.46	0.46	1.65%	557,076
Dec 18, 2025	0.44	0.47	0.43	0.45	0.45	5.65%	97,526
Dec 17, 2025	0.42	0.50	0.39	0.43	0.43	6.22%	555,366
Dec 16, 2025	0.41	0.42	0.41	0.41	0.41	-0.83%	32,215
Dec 15, 2025	0.42	0.45	0.41	0.41	0.41	-5.02%	46,131
Dec 12, 2025	0.44	0.44	0.43	0.43	0.43	-1.60%	27,630
Dec 11, 2025	0.43	0.44	0.42	0.44	0.44	-0.75%	33,034
Dec 10, 2025	0.45	0.47	0.42	0.44	0.44	2.06%	50,468
Dec 9, 2025	0.46	0.47	0.43	0.43	0.43	-4.77%	56,933
Dec 8, 2025	0.45	0.47	0.45	0.45	0.45	0.94%	27,624
Dec 5, 2025	0.44	0.45	0.44	0.45	0.45	4.81%	18,030
Dec 4, 2025	0.45	0.46	0.42	0.43	0.43	-3.99%	111,398
Dec 3, 2025	0.46	0.46	0.44	0.45	0.45	-2.85%	67,014
Dec 2, 2025	0.47	0.48	0.45	0.46	0.46	-4.23%	56,561
Dec 1, 2025	0.49	0.49	0.46	0.48	0.48	-4.60%	105,323
Nov 28, 2025	0.45	0.51	0.45	0.50	0.50	4.67%	106,009
Nov 26, 2025	0.43	0.53	0.43	0.48	0.48	11.50%	312,253
Nov 25, 2025	0.43	0.44	0.43	0.43	0.43	-0.05%	73,525
Nov 24, 2025	0.38	0.44	0.38	0.43	0.43	10.95%	93,234
Nov 21, 2025	0.37	0.40	0.37	0.39	0.39	-2.49%	144,029
Nov 20, 2025	0.41	0.45	0.40	0.40	0.40	-5.26%	71,806
Nov 19, 2025	0.43	0.44	0.42	0.42	0.42	-1.89%	37,851
Nov 18, 2025	0.43	0.45	0.43	0.43	0.43	-2.59%	53,257
Nov 17, 2025	0.48	0.49	0.42	0.44	0.44	-9.32%	112,260
Nov 14, 2025	0.46	0.50	0.46	0.49	0.49	0.89%	60,055
Nov 13, 2025	0.52	0.52	0.48	0.48	0.48	-6.09%	91,663
Nov 12, 2025	0.48	0.53	0.48	0.51	0.51	5.05%	138,035
Nov 11, 2025	0.51	0.53	0.47	0.49	0.49	-8.07%	168,706
Nov 10, 2025	0.52	0.56	0.51	0.53	0.53	0.86%	83,628
Nov 7, 2025	0.57	0.59	0.51	0.53	0.53	-10.58%	226,198
Nov 6, 2025	0.59	0.62	0.55	0.59	0.59	-3.16%	194,829
Nov 5, 2025	0.58	0.63	0.57	0.61	0.61	2.72%	142,523
Nov 4, 2025	0.66	0.68	0.57	0.59	0.59	-13.19%	617,201
Nov 3, 2025	0.69	0.71	0.66	0.68	0.68	0.10%	576,286
Oct 31, 2025	0.76	0.76	0.66	0.68	0.68	-21.27%	1,759,515
Oct 30, 2025	0.75	1.09	0.73	0.86	0.86	32.35%	69,058,352
Oct 29, 2025	0.65	0.68	0.64	0.65	0.65	3.19%	3,810,686
Oct 28, 2025	0.65	0.66	0.63	0.63	0.63	-5.24%	88,439
Oct 27, 2025	0.70	0.70	0.65	0.67	0.67	3.15%	102,882
Oct 24, 2025	0.64	0.66	0.64	0.65	0.65	-	43,258
Oct 23, 2025	0.64	0.67	0.63	0.65	0.65	1.08%	70,480
Oct 22, 2025	0.67	0.68	0.63	0.64	0.64	-1.23%	131,134
Oct 21, 2025	0.62	0.66	0.62	0.65	0.65	1.31%	153,471
Oct 20, 2025	0.62	0.64	0.62	0.64	0.64	2.85%	82,467
Oct 17, 2025	0.65	0.66	0.62	0.62	0.62	-2.00%	213,357
Oct 16, 2025	0.67	0.67	0.63	0.63	0.63	-4.27%	141,984
Oct 15, 2025	0.68	0.71	0.66	0.66	0.66	-1.32%	94,557
Oct 14, 2025	0.67	0.69	0.66	0.67	0.67	0.30%	68,155