GCI Liberty, Inc. (GLIBK)
NASDAQ: GLIBK · Real-Time Price · USD
30.72
+0.58 (1.92%)
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 | 30.08 | 30.92 | 29.85 | 30.77 | - | 2.09% | 503,863 |
| Dec 4, 2025 | 30.30 | 30.55 | 30.02 | 30.14 | 30.14 | -1.28% | 573,433 |
| Dec 3, 2025 | 31.41 | 31.41 | 30.41 | 30.53 | 30.53 | -2.74% | 731,859 |
| Dec 2, 2025 | 32.24 | 32.44 | 31.26 | 31.39 | 31.39 | -2.55% | 670,689 |
| Dec 1, 2025 | 33.30 | 33.59 | 32.20 | 32.21 | 32.21 | -3.33% | 501,377 |
| Nov 28, 2025 | 33.17 | 33.40 | 32.71 | 33.32 | 33.32 | -0.06% | 234,664 |
| Nov 26, 2025 | 34.50 | 34.99 | 33.32 | 33.34 | 33.34 | -8.48% | 1,714,537 |
| Nov 25, 2025 | 36.68 | 37.53 | 36.24 | 36.43 | 36.43 | -0.25% | 531,675 |
| Nov 24, 2025 | 35.38 | 37.44 | 34.73 | 36.52 | 36.52 | 2.30% | 688,711 |
| Nov 21, 2025 | 34.08 | 36.58 | 33.76 | 35.70 | 35.70 | 5.78% | 931,956 |
| Nov 20, 2025 | 34.07 | 34.53 | 33.29 | 33.75 | 33.75 | -0.76% | 1,130,251 |
| Nov 19, 2025 | 34.46 | 34.46 | 33.21 | 34.01 | 34.01 | -0.21% | 662,366 |
| Nov 18, 2025 | 33.71 | 34.42 | 33.62 | 34.08 | 34.08 | -0.06% | 658,783 |
| Nov 17, 2025 | 33.27 | 34.27 | 32.80 | 34.10 | 34.10 | 2.49% | 512,754 |
| Nov 14, 2025 | 33.30 | 33.60 | 32.73 | 33.27 | 33.27 | 0.18% | 538,035 |
| Nov 13, 2025 | 33.45 | 33.96 | 33.12 | 33.21 | 33.21 | -0.95% | 402,763 |
| Nov 12, 2025 | 34.96 | 35.19 | 33.50 | 33.53 | 33.53 | -3.87% | 495,450 |
| Nov 11, 2025 | 33.18 | 35.30 | 32.87 | 34.88 | 34.88 | 5.44% | 628,776 |
| Nov 10, 2025 | 33.40 | 33.78 | 32.88 | 33.08 | 33.08 | -0.68% | 557,756 |
| Nov 7, 2025 | 33.65 | 34.26 | 32.68 | 33.31 | 33.31 | -1.29% | 755,857 |
| Nov 6, 2025 | 34.58 | 35.27 | 33.28 | 33.74 | 33.74 | -3.21% | 1,284,650 |
| Nov 5, 2025 | 37.20 | 37.36 | 34.61 | 34.86 | 34.86 | -6.47% | 1,057,323 |
| Nov 4, 2025 | 36.64 | 37.89 | 36.27 | 37.27 | 37.27 | 1.33% | 260,016 |
| Nov 3, 2025 | 36.42 | 36.85 | 35.71 | 36.78 | 36.78 | 0.42% | 321,292 |
| Oct 31, 2025 | 36.27 | 36.83 | 36.20 | 36.63 | 36.63 | 0.59% | 231,578 |
| Oct 30, 2025 | 36.41 | 37.04 | 36.14 | 36.41 | 36.41 | -0.14% | 202,447 |
| Oct 29, 2025 | 36.83 | 36.95 | 36.24 | 36.46 | 36.46 | -0.60% | 125,933 |
| Oct 28, 2025 | 36.86 | 37.70 | 36.51 | 36.68 | 36.68 | -0.49% | 78,918 |
| Oct 27, 2025 | 36.25 | 37.57 | 35.59 | 36.86 | 36.86 | 2.05% | 269,349 |
| Oct 24, 2025 | 36.58 | 36.87 | 35.70 | 36.12 | 36.12 | -1.26% | 151,431 |
| Oct 23, 2025 | 36.42 | 36.81 | 36.00 | 36.58 | 36.58 | 0.38% | 159,121 |
| Oct 22, 2025 | 36.00 | 36.69 | 35.78 | 36.44 | 36.44 | 0.44% | 158,176 |
| Oct 21, 2025 | 36.15 | 36.96 | 35.55 | 36.28 | 36.28 | -0.19% | 196,580 |
| Oct 20, 2025 | 36.79 | 37.45 | 35.80 | 36.35 | 36.35 | -0.44% | 142,339 |
| Oct 17, 2025 | 35.96 | 36.80 | 35.50 | 36.51 | 36.51 | 1.11% | 229,144 |
| Oct 16, 2025 | 37.50 | 37.73 | 35.99 | 36.11 | 36.11 | -3.89% | 191,904 |
| Oct 15, 2025 | 36.60 | 37.75 | 36.38 | 37.57 | 37.57 | 3.07% | 217,369 |
| Oct 14, 2025 | 36.05 | 37.00 | 35.92 | 36.45 | 36.45 | -0.14% | 208,372 |
| Oct 13, 2025 | 36.12 | 36.76 | 35.84 | 36.50 | 36.50 | 0.72% | 144,732 |
| Oct 10, 2025 | 37.27 | 37.52 | 36.11 | 36.24 | 36.24 | -2.29% | 273,891 |
| Oct 9, 2025 | 36.88 | 37.28 | 36.28 | 37.09 | 37.09 | 0.62% | 150,151 |
| Oct 8, 2025 | 36.33 | 36.89 | 35.76 | 36.86 | 36.86 | 2.13% | 128,929 |
| Oct 7, 2025 | 36.20 | 36.70 | 35.93 | 36.09 | 36.09 | 0.22% | 182,893 |
| Oct 6, 2025 | 37.29 | 37.29 | 35.96 | 36.01 | 36.01 | -3.43% | 307,405 |
| Oct 3, 2025 | 37.08 | 37.91 | 36.81 | 37.29 | 37.29 | 1.11% | 307,603 |
| Oct 2, 2025 | 36.96 | 37.46 | 36.34 | 36.88 | 36.88 | -0.99% | 300,891 |
| Oct 1, 2025 | 37.27 | 37.68 | 36.81 | 37.25 | 37.25 | -0.05% | 196,071 |
| Sep 30, 2025 | 35.92 | 37.32 | 35.71 | 37.27 | 37.27 | 3.47% | 247,096 |
| Sep 29, 2025 | 35.10 | 36.14 | 34.67 | 36.02 | 36.02 | 2.04% | 287,202 |
| Sep 26, 2025 | 35.52 | 35.84 | 35.00 | 35.30 | 35.30 | 0.31% | 148,416 |
| Sep 25, 2025 | 35.48 | 35.95 | 35.00 | 35.19 | 35.19 | -2.05% | 221,974 |
| Sep 24, 2025 | 35.51 | 36.45 | 35.00 | 35.93 | 35.93 | 0.88% | 217,733 |
| Sep 23, 2025 | 36.13 | 36.27 | 35.29 | 35.61 | 35.61 | -0.34% | 164,129 |
| Sep 22, 2025 | 35.21 | 35.82 | 34.61 | 35.73 | 35.73 | 0.68% | 193,227 |
| Sep 19, 2025 | 35.84 | 36.46 | 34.99 | 35.49 | 35.49 | -0.31% | 1,163,066 |
| Sep 18, 2025 | 35.53 | 36.17 | 34.91 | 35.60 | 35.60 | 1.69% | 337,682 |
| Sep 17, 2025 | 35.18 | 35.69 | 34.89 | 35.01 | 35.01 | -0.54% | 266,337 |
| Sep 16, 2025 | 35.01 | 35.91 | 34.87 | 35.20 | 35.20 | 0.37% | 127,487 |
| Sep 15, 2025 | 35.84 | 36.31 | 34.86 | 35.07 | 35.07 | -2.18% | 257,205 |
| Sep 12, 2025 | 36.42 | 36.68 | 35.80 | 35.85 | 35.85 | -1.57% | 192,236 |
| Sep 11, 2025 | 36.43 | 36.99 | 36.27 | 36.42 | 36.42 | 1.22% | 199,984 |
| Sep 10, 2025 | 35.65 | 36.34 | 35.65 | 35.98 | 35.98 | -0.08% | 132,401 |
| Sep 9, 2025 | 36.24 | 36.48 | 35.59 | 36.01 | 36.01 | -0.96% | 242,799 |
| Sep 8, 2025 | 36.42 | 36.81 | 36.00 | 36.36 | 36.36 | -0.11% | 424,323 |
| Sep 5, 2025 | 36.54 | 36.79 | 36.00 | 36.40 | 36.40 | 0.50% | 245,947 |
| Sep 4, 2025 | 36.50 | 36.95 | 36.00 | 36.22 | 36.22 | -0.96% | 157,346 |
| Sep 3, 2025 | 36.51 | 36.97 | 36.01 | 36.57 | 36.57 | -0.16% | 297,154 |
| Sep 2, 2025 | 36.17 | 36.80 | 35.90 | 36.63 | 36.63 | -0.03% | 258,502 |
| Aug 29, 2025 | 37.32 | 37.82 | 36.26 | 36.64 | 36.64 | -2.24% | 371,911 |
| Aug 28, 2025 | 37.26 | 37.73 | 36.58 | 37.48 | 37.48 | -0.64% | 309,571 |
| Aug 27, 2025 | 37.30 | 38.41 | 36.58 | 37.72 | 37.72 | 1.56% | 324,999 |
| Aug 26, 2025 | 38.35 | 38.35 | 36.97 | 37.14 | 37.14 | -1.75% | 361,470 |
| Aug 25, 2025 | 38.78 | 39.14 | 37.67 | 37.80 | 37.80 | -2.07% | 282,045 |
| Aug 22, 2025 | 37.78 | 38.70 | 37.38 | 38.60 | 38.60 | 1.98% | 307,828 |
| Aug 21, 2025 | 36.51 | 38.25 | 35.60 | 37.85 | 37.85 | 4.64% | 536,848 |
| Aug 20, 2025 | 35.64 | 36.53 | 35.49 | 36.17 | 36.17 | 0.70% | 337,863 |
| Aug 19, 2025 | 35.93 | 36.35 | 35.59 | 35.92 | 35.92 | -0.39% | 213,917 |
| Aug 18, 2025 | 34.65 | 36.87 | 34.65 | 36.06 | 36.06 | 3.29% | 392,109 |
| Aug 15, 2025 | 34.03 | 35.11 | 33.50 | 34.91 | 34.91 | 1.69% | 357,397 |
| Aug 14, 2025 | 34.25 | 34.57 | 33.58 | 34.33 | 34.33 | 1.24% | 306,121 |
| Aug 13, 2025 | 34.50 | 34.65 | 33.68 | 33.91 | 33.91 | -1.48% | 268,433 |
| Aug 12, 2025 | 34.26 | 34.95 | 33.84 | 34.42 | 34.42 | 0.09% | 410,778 |
| Aug 11, 2025 | 35.22 | 35.30 | 33.98 | 34.39 | 34.39 | -2.89% | 171,041 |
| Aug 8, 2025 | 35.86 | 36.21 | 35.10 | 35.42 | 35.42 | -1.63% | 390,105 |
| Aug 7, 2025 | 34.93 | 36.52 | 34.18 | 36.00 | 36.00 | 5.60% | 457,602 |
| Aug 6, 2025 | 33.04 | 34.43 | 32.56 | 34.09 | 34.09 | 3.74% | 431,651 |
| Aug 5, 2025 | 32.82 | 33.63 | 32.47 | 32.86 | 32.86 | -0.67% | 307,581 |
| Aug 4, 2025 | 32.81 | 33.28 | 32.15 | 33.08 | 33.08 | 1.60% | 372,660 |
| Aug 1, 2025 | 33.57 | 33.57 | 32.03 | 32.56 | 32.56 | -2.08% | 326,092 |
| Jul 31, 2025 | 34.95 | 34.95 | 32.52 | 33.25 | 33.25 | -2.52% | 296,185 |
| Jul 30, 2025 | 34.48 | 34.48 | 33.30 | 34.11 | 34.11 | 0.26% | 253,261 |
| Jul 29, 2025 | 34.38 | 34.67 | 33.03 | 34.02 | 34.02 | 0.95% | 447,231 |
| Jul 28, 2025 | 34.35 | 34.65 | 33.51 | 33.70 | 33.70 | -1.40% | 461,889 |
| Jul 25, 2025 | 34.17 | 34.77 | 33.70 | 34.18 | 34.18 | 0.21% | 350,866 |
| Jul 24, 2025 | 34.98 | 35.28 | 33.79 | 34.11 | 34.11 | -1.36% | 636,724 |
| Jul 23, 2025 | 36.75 | 37.49 | 34.33 | 34.58 | 34.58 | -3.00% | 968,948 |
| Jul 22, 2025 | 38.36 | 38.85 | 35.26 | 35.65 | 35.65 | -4.93% | 813,735 |
| Jul 21, 2025 | 37.82 | 38.40 | 36.58 | 37.50 | 37.50 | 1.49% | 1,127,254 |
| Jul 18, 2025 | 35.80 | 37.75 | 35.47 | 36.95 | 36.95 | 3.94% | 1,450,463 |
| Jul 17, 2025 | 32.50 | 35.96 | 32.50 | 35.55 | 35.55 | 8.05% | 1,664,565 |