Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 50.781 | 0.17 | 0.34% | 50.71 | 50.8997 | 50.65 | 8,755 |
| Jun 17 2024 | 50.6099 | 0.09 | 0.18% | 50.46 | 50.75 | 50.46 | 10,353 |
| Jun 14 2024 | 50.52 | 0.61 | 1.22% | 50.06 | 50.52 | 50.06 | 15,268 |
| Jun 13 2024 | 49.9093 | -0.04 | -0.07% | 50.02 | 50.02 | 49.745 | 5,019 |
| Jun 12 2024 | 49.9448 | 0.69 | 1.41% | 49.60 | 50.00 | 49.60 | 28,074 |
| Jun 11 2024 | 49.25 | 0.15 | 0.30% | 49.21 | 49.25 | 49.00 | 7,725 |
| Jun 10 2024 | 49.1003 | 0.16 | 0.33% | 49.05 | 49.28 | 48.97 | 15,161 |
| Jun 07 2024 | 48.9378 | 0.39 | 0.80% | 48.91 | 49.34 | 48.7401 | 32,457 |
| Jun 06 2024 | 48.55 | 0.82 | 1.72% | 48.45 | 48.55 | 48.10 | 14,443 |
| Jun 05 2024 | 47.73 | 1.83 | 3.98% | 47.14 | 47.81 | 47.00 | 41,857 |
| Jun 04 2024 | 45.9043 | -3.58 | -7.23% | 46.18 | 46.208 | 45.00 | 103,100 |
| Jun 03 2024 | 49.48 | 1.50 | 3.13% | 49.17 | 49.50 | 48.45 | 36,385 |
| May 31 2024 | 47.98 | 0.12 | 0.25% | 47.91 | 47.98 | 47.5882 | 7,939 |
| May 30 2024 | 47.8606 | -0.29 | -0.61% | 47.91 | 48.0273 | 47.66 | 3,402 |
| May 29 2024 | 48.1535 | -0.25 | -0.51% | 48.24 | 48.26 | 48.0101 | 8,517 |
| May 28 2024 | 48.40 | -0.51 | -1.04% | 48.60 | 48.60 | 48.20 | 16,293 |
| May 24 2024 | 48.9108 | 0.28 | 0.57% | 48.80 | 48.99 | 48.80 | 14,363 |
| May 23 2024 | 48.6343 | 0.31 | 0.65% | 48.70 | 48.80 | 48.61 | 14,721 |
| May 22 2024 | 48.3198 | -0.10 | -0.21% | 48.30 | 48.39 | 48.2101 | 6,466 |
| May 21 2024 | 48.4218 | -0.10 | -0.21% | 48.38 | 48.70 | 48.22 | 12,280 |
| May 20 2024 | 48.525 | 0.32 | 0.65% | 48.61 | 48.66 | 48.40 | 16,979 |
| May 17 2024 | 48.2094 | 0.32 | 0.66% | 48.19 | 48.34 | 48.03 | 20,604 |
| May 16 2024 | 47.8916 | -0.13 | -0.27% | 48.03 | 48.24 | 47.70 | 10,638 |
| May 15 2024 | 48.0213 | 0.38 | 0.79% | 47.94 | 48.0999 | 47.8298 | 8,153 |
| May 14 2024 | 47.6434 | 0.52 | 1.11% | 47.63 | 47.80 | 47.55 | 6,624 |
| May 13 2024 | 47.1195 | 0.45 | 0.95% | 47.81 | 47.81 | 47.0253 | 12,418 |
| May 10 2024 | 46.6743 | -0.43 | -0.92% | 47.08 | 47.09 | 46.5901 | 10,521 |
| May 09 2024 | 47.1062 | -0.30 | -0.62% | 46.96 | 47.26 | 46.7053 | 10,358 |
| May 08 2024 | 47.4016 | 0.09 | 0.18% | 47.30 | 47.75 | 47.30 | 10,144 |
| May 07 2024 | 47.3148 | -0.70 | -1.45% | 47.50 | 47.66 | 47.0775 | 15,585 |
| May 06 2024 | 48.01 | -0.61 | -1.25% | 48.11 | 48.28 | 47.82 | 103,931 |
| May 03 2024 | 48.62 | 0.06 | 0.12% | 48.60 | 48.89 | 48.3801 | 54,604 |
| May 02 2024 | 48.56 | 0.75 | 1.57% | 48.25 | 48.5999 | 48.14 | 12,552 |
| May 01 2024 | 47.81 | -0.04 | -0.08% | 47.85 | 48.06 | 47.7201 | 5,715 |
| Apr 30 2024 | 47.85 | -0.14 | -0.29% | 47.82 | 47.99 | 47.70 | 18,353 |
| Apr 29 2024 | 47.99 | 0.17 | 0.36% | 47.88 | 48.00 | 47.7801 | 12,068 |
| Apr 26 2024 | 47.82 | 0.10 | 0.21% | 47.93 | 48.00 | 47.80 | 16,647 |
| Apr 25 2024 | 47.72 | 0.50 | 1.06% | 47.54 | 47.90 | 47.49 | 11,226 |
| Apr 24 2024 | 47.22 | -0.03 | -0.06% | 47.25 | 47.25 | 47.11 | 6,165 |
| Apr 23 2024 | 47.25 | -0.13 | -0.27% | 47.31 | 47.35 | 47.00 | 9,235 |
| Apr 22 2024 | 47.38 | 0.87 | 1.87% | 47.08 | 47.38 | 46.88 | 9,035 |
| Apr 19 2024 | 46.51 | 0.04 | 0.09% | 46.55 | 46.61 | 46.30 | 25,744 |
| Apr 18 2024 | 46.47 | -0.11 | -0.24% | 46.44 | 46.6585 | 46.37 | 10,320 |
| Apr 17 2024 | 46.58 | -0.02 | -0.04% | 46.78 | 46.78 | 46.28 | 33,377 |
| Apr 16 2024 | 46.60 | -0.23 | -0.49% | 46.77 | 46.803 | 46.58 | 42,779 |
| Apr 15 2024 | 46.83 | -0.33 | -0.70% | 47.20 | 47.2299 | 46.68 | 21,754 |
| Apr 12 2024 | 47.16 | -0.63 | -1.32% | 47.52 | 47.645 | 47.1201 | 30,469 |
| Apr 11 2024 | 47.79 | 0.17 | 0.36% | 47.66 | 47.93 | 47.51 | 7,624 |
| Apr 10 2024 | 47.62 | -0.38 | -0.79% | 47.58 | 47.81 | 47.502 | 11,007 |
| Apr 09 2024 | 48.00 | -0.05 | -0.10% | 47.94 | 48.02 | 47.7164 | 9,785 |
| Apr 08 2024 | 48.05 | -0.14 | -0.29% | 47.90 | 48.145 | 47.81 | 9,476 |
| Apr 05 2024 | 48.19 | 0.54 | 1.12% | 47.69 | 48.19 | 47.311 | 71,458 |
| Apr 04 2024 | 47.6548 | 0.14 | 0.30% | 47.87 | 48.0999 | 47.57 | 4,379 |
| Apr 03 2024 | 47.51 | 0.21 | 0.44% | 47.56 | 47.9999 | 47.39 | 30,213 |
| Apr 02 2024 | 47.30 | -0.01 | -0.02% | 47.29 | 47.30 | 46.865 | 7,188 |
| Apr 01 2024 | 47.31 | 0.18 | 0.38% | 47.35 | 47.4707 | 46.8701 | 19,924 |
| Mar 28 2024 | 47.13 | 1.00 | 2.17% | 46.87 | 47.1699 | 46.585 | 14,808 |
| Mar 27 2024 | 46.13 | 0.17 | 0.37% | 46.42 | 46.48 | 45.8001 | 11,294 |
| Mar 26 2024 | 45.96 | -0.08 | -0.17% | 46.33 | 46.33 | 45.84 | 46,739 |
| Mar 25 2024 | 46.04 | 0.05 | 0.11% | 45.91 | 46.15 | 45.81 | 80,623 |
| Mar 22 2024 | 45.99 | -0.24 | -0.53% | 46.25 | 46.25 | 45.8651 | 36,357 |
| Mar 21 2024 | 46.2335 | 0.56 | 1.23% | 46.21 | 46.41 | 46.00 | 45,860 |
