GCI Liberty, Inc. (GLIBA)
NASDAQ: GLIBA · Real-Time Price · USD
30.81
+0.45 (1.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
GCI Liberty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.69 | 31.19 | 30.25 | 30.81 | 30.81 | 1.48% | 87,571 |
| Dec 4, 2025 | 30.48 | 30.64 | 30.25 | 30.36 | 30.36 | -1.36% | 110,251 |
| Dec 3, 2025 | 31.27 | 31.53 | 30.70 | 30.78 | 30.78 | -2.44% | 55,437 |
| Dec 2, 2025 | 32.40 | 32.53 | 31.52 | 31.55 | 31.55 | -2.92% | 49,725 |
| Dec 1, 2025 | 33.48 | 33.48 | 32.45 | 32.50 | 32.50 | -2.52% | 42,321 |
| Nov 28, 2025 | 33.47 | 33.80 | 33.14 | 33.34 | 33.34 | -1.54% | 57,402 |
| Nov 26, 2025 | 34.00 | 34.99 | 33.79 | 33.86 | 33.86 | -7.49% | 216,706 |
| Nov 25, 2025 | 36.75 | 37.76 | 36.42 | 36.60 | 36.60 | -0.41% | 84,592 |
| Nov 24, 2025 | 35.85 | 37.50 | 34.95 | 36.75 | 36.75 | 3.52% | 110,808 |
| Nov 21, 2025 | 33.56 | 36.21 | 33.56 | 35.50 | 35.50 | 5.97% | 330,800 |
| Nov 20, 2025 | 34.05 | 34.43 | 33.41 | 33.50 | 33.50 | -1.47% | 211,793 |
| Nov 19, 2025 | 33.89 | 34.09 | 33.29 | 34.00 | 34.00 | 0.09% | 123,192 |
| Nov 18, 2025 | 34.13 | 34.34 | 33.79 | 33.97 | 33.97 | -0.29% | 47,030 |
| Nov 17, 2025 | 33.33 | 34.34 | 33.08 | 34.07 | 34.07 | 2.50% | 113,418 |
| Nov 14, 2025 | 33.30 | 33.64 | 32.86 | 33.24 | 33.24 | -0.09% | 60,149 |
| Nov 13, 2025 | 33.78 | 33.95 | 33.15 | 33.27 | 33.27 | -1.01% | 110,554 |
| Nov 12, 2025 | 34.83 | 35.22 | 33.46 | 33.61 | 33.61 | -3.59% | 51,477 |
| Nov 11, 2025 | 33.49 | 35.26 | 33.17 | 34.86 | 34.86 | 4.65% | 219,761 |
| Nov 10, 2025 | 33.73 | 33.90 | 33.11 | 33.31 | 33.31 | 0.09% | 233,136 |
| Nov 7, 2025 | 33.81 | 34.24 | 32.81 | 33.28 | 33.28 | -1.92% | 88,502 |
| Nov 6, 2025 | 35.28 | 35.45 | 33.61 | 33.93 | 33.93 | -3.31% | 193,464 |
| Nov 5, 2025 | 36.74 | 37.27 | 34.83 | 35.09 | 35.09 | -5.21% | 89,505 |
| Nov 4, 2025 | 36.39 | 37.55 | 36.02 | 37.02 | 37.02 | 0.93% | 29,899 |
| Nov 3, 2025 | 36.10 | 36.77 | 35.86 | 36.68 | 36.68 | 0.30% | 34,005 |
| Oct 31, 2025 | 36.45 | 36.65 | 36.23 | 36.57 | 36.57 | 0.77% | 13,769 |
| Oct 30, 2025 | 36.72 | 36.88 | 36.15 | 36.29 | 36.29 | -0.19% | 24,354 |
| Oct 29, 2025 | 36.61 | 36.81 | 36.24 | 36.36 | 36.36 | -0.87% | 22,949 |
| Oct 28, 2025 | 37.00 | 37.04 | 36.33 | 36.68 | 36.68 | -0.22% | 38,160 |
| Oct 27, 2025 | 36.64 | 37.32 | 35.63 | 36.76 | 36.76 | 1.60% | 44,930 |
| Oct 24, 2025 | 36.47 | 36.62 | 36.07 | 36.18 | 36.18 | -1.15% | 40,482 |
| Oct 23, 2025 | 36.38 | 36.82 | 36.05 | 36.60 | 36.60 | 0.60% | 50,531 |
| Oct 22, 2025 | 35.99 | 36.54 | 35.76 | 36.38 | 36.38 | 0.25% | 16,947 |
| Oct 21, 2025 | 36.24 | 36.37 | 35.88 | 36.29 | 36.29 | 0.03% | 55,938 |
| Oct 20, 2025 | 36.88 | 37.39 | 35.87 | 36.28 | 36.28 | -0.66% | 35,220 |
| Oct 17, 2025 | 36.02 | 36.71 | 35.82 | 36.52 | 36.52 | 1.08% | 32,718 |
| Oct 16, 2025 | 37.01 | 37.02 | 35.93 | 36.13 | 36.13 | -3.83% | 24,204 |
| Oct 15, 2025 | 36.00 | 37.61 | 36.00 | 37.57 | 37.57 | 3.36% | 26,813 |
| Oct 14, 2025 | 36.02 | 36.71 | 36.02 | 36.35 | 36.35 | 0.03% | 27,627 |
| Oct 13, 2025 | 36.08 | 36.56 | 35.98 | 36.34 | 36.34 | 0.72% | 25,396 |
| Oct 10, 2025 | 37.16 | 37.16 | 35.96 | 36.08 | 36.08 | -2.33% | 30,054 |
| Oct 9, 2025 | 36.63 | 37.24 | 36.63 | 36.94 | 36.94 | 0.27% | 42,681 |
| Oct 8, 2025 | 36.35 | 37.02 | 36.08 | 36.84 | 36.84 | 2.08% | 26,092 |
| Oct 7, 2025 | 36.33 | 36.87 | 36.09 | 36.09 | 36.09 | -0.55% | 21,104 |
| Oct 6, 2025 | 37.70 | 37.70 | 36.20 | 36.29 | 36.29 | -3.41% | 33,380 |
| Oct 3, 2025 | 37.34 | 38.15 | 37.29 | 37.57 | 37.57 | 0.67% | 23,492 |
| Oct 2, 2025 | 37.57 | 38.04 | 36.87 | 37.32 | 37.32 | -0.16% | 59,128 |
| Oct 1, 2025 | 37.30 | 37.84 | 37.23 | 37.38 | 37.38 | -0.47% | 31,095 |
| Sep 30, 2025 | 36.44 | 37.56 | 36.34 | 37.56 | 37.56 | 3.23% | 37,054 |
| Sep 29, 2025 | 35.98 | 36.47 | 35.94 | 36.38 | 36.38 | 1.25% | 24,121 |
| Sep 26, 2025 | 35.44 | 36.10 | 35.30 | 35.93 | 35.93 | 1.21% | 71,785 |
| Sep 25, 2025 | 36.23 | 36.23 | 35.21 | 35.50 | 35.50 | -1.96% | 38,495 |
| Sep 24, 2025 | 36.36 | 36.36 | 35.27 | 36.21 | 36.21 | 0.75% | 36,231 |
| Sep 23, 2025 | 36.53 | 36.53 | 35.73 | 35.94 | 35.94 | -0.47% | 27,945 |
| Sep 22, 2025 | 35.68 | 36.13 | 35.55 | 36.11 | 36.11 | 0.08% | 44,363 |
| Sep 19, 2025 | 36.34 | 36.50 | 35.66 | 36.08 | 36.08 | - | 163,062 |
| Sep 18, 2025 | 35.71 | 36.25 | 35.28 | 36.08 | 36.08 | 1.81% | 58,014 |
| Sep 17, 2025 | 36.12 | 36.12 | 35.07 | 35.44 | 35.44 | -0.92% | 68,840 |
| Sep 16, 2025 | 35.85 | 36.17 | 35.12 | 35.77 | 35.77 | 0.14% | 52,006 |
| Sep 15, 2025 | 36.00 | 36.50 | 35.43 | 35.72 | 35.72 | -1.24% | 66,568 |
| Sep 12, 2025 | 36.79 | 37.10 | 36.17 | 36.17 | 36.17 | -2.38% | 24,311 |
| Sep 11, 2025 | 36.61 | 37.35 | 36.51 | 37.05 | 37.05 | 2.24% | 59,783 |
| Sep 10, 2025 | 36.34 | 36.70 | 36.13 | 36.24 | 36.24 | 0.04% | 14,343 |
| Sep 9, 2025 | 36.40 | 36.40 | 36.00 | 36.23 | 36.23 | -0.43% | 74,068 |
| Sep 8, 2025 | 37.37 | 37.37 | 36.31 | 36.38 | 36.38 | -0.95% | 77,909 |
| Sep 5, 2025 | 37.10 | 37.52 | 36.41 | 36.73 | 36.73 | -0.51% | 53,824 |
| Sep 4, 2025 | 37.20 | 37.99 | 36.55 | 36.92 | 36.92 | -0.30% | 51,986 |
| Sep 3, 2025 | 36.34 | 37.35 | 36.34 | 37.03 | 37.03 | -0.16% | 58,405 |
| Sep 2, 2025 | 37.17 | 37.17 | 36.44 | 37.09 | 37.09 | -0.64% | 45,399 |
| Aug 29, 2025 | 38.21 | 38.21 | 36.88 | 37.33 | 37.33 | -2.05% | 78,843 |
| Aug 28, 2025 | 38.24 | 38.32 | 37.27 | 38.11 | 38.11 | -0.48% | 55,607 |
| Aug 27, 2025 | 37.11 | 38.79 | 37.11 | 38.30 | 38.30 | 1.66% | 74,226 |
| Aug 26, 2025 | 38.46 | 38.94 | 37.51 | 37.67 | 37.67 | -0.87% | 101,423 |
| Aug 25, 2025 | 38.51 | 38.98 | 37.91 | 38.00 | 38.00 | -1.26% | 58,729 |
| Aug 22, 2025 | 38.33 | 38.58 | 37.80 | 38.49 | 38.49 | 1.81% | 58,768 |
| Aug 21, 2025 | 36.78 | 38.14 | 36.38 | 37.80 | 37.80 | 3.45% | 87,583 |
| Aug 20, 2025 | 35.83 | 36.95 | 35.68 | 36.54 | 36.54 | 1.30% | 130,426 |
| Aug 19, 2025 | 36.00 | 36.46 | 36.00 | 36.07 | 36.07 | 0.28% | 56,637 |
| Aug 18, 2025 | 34.26 | 36.40 | 34.26 | 35.97 | 35.97 | 4.32% | 175,047 |
| Aug 15, 2025 | 34.14 | 34.84 | 33.59 | 34.48 | 34.48 | 0.58% | 106,674 |
| Aug 14, 2025 | 33.75 | 34.70 | 33.65 | 34.28 | 34.28 | 1.00% | 65,906 |
| Aug 13, 2025 | 34.19 | 34.93 | 33.87 | 33.94 | 33.94 | -1.96% | 42,225 |
| Aug 12, 2025 | 34.42 | 34.86 | 33.96 | 34.62 | 34.62 | -0.26% | 55,514 |
| Aug 11, 2025 | 35.44 | 35.44 | 34.16 | 34.71 | 34.71 | -2.28% | 17,881 |
| Aug 8, 2025 | 35.90 | 36.01 | 35.20 | 35.52 | 35.52 | -1.22% | 69,325 |
| Aug 7, 2025 | 34.50 | 36.56 | 34.50 | 35.96 | 35.96 | 4.38% | 82,101 |
| Aug 6, 2025 | 33.00 | 34.65 | 32.54 | 34.45 | 34.45 | 5.06% | 53,814 |
| Aug 5, 2025 | 32.96 | 33.39 | 32.61 | 32.79 | 32.79 | -1.26% | 26,953 |
| Aug 4, 2025 | 32.91 | 33.22 | 32.47 | 33.21 | 33.21 | 0.91% | 35,174 |
| Aug 1, 2025 | 32.60 | 33.24 | 32.30 | 32.91 | 32.91 | -0.39% | 35,174 |
| Jul 31, 2025 | 33.63 | 34.25 | 32.93 | 33.04 | 33.04 | -2.45% | 42,962 |
| Jul 30, 2025 | 34.43 | 34.88 | 33.76 | 33.87 | 33.87 | -1.97% | 40,812 |
| Jul 29, 2025 | 34.85 | 34.85 | 33.58 | 34.55 | 34.55 | 1.38% | 38,710 |
| Jul 28, 2025 | 35.01 | 35.01 | 33.62 | 34.08 | 34.08 | -0.93% | 63,062 |
| Jul 25, 2025 | 34.63 | 34.86 | 34.28 | 34.40 | 34.40 | -0.69% | 26,279 |
| Jul 24, 2025 | 35.67 | 35.67 | 34.57 | 34.64 | 34.64 | -1.51% | 31,019 |
| Jul 23, 2025 | 36.30 | 38.07 | 35.04 | 35.17 | 35.17 | -2.79% | 80,059 |
| Jul 22, 2025 | 37.50 | 38.00 | 36.10 | 36.18 | 36.18 | -2.22% | 134,140 |
| Jul 21, 2025 | 37.00 | 38.10 | 36.58 | 37.00 | 37.00 | 0.68% | 143,991 |
| Jul 18, 2025 | 34.80 | 37.12 | 34.80 | 36.75 | 36.75 | 5.60% | 176,631 |
| Jul 17, 2025 | 32.43 | 35.15 | 32.31 | 34.80 | 34.80 | 7.08% | 273,308 |