GLCO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 1,175.20 | 1.50 | 0.13% | 1,175.20 | 1,175.20 | 1,175.20 | 0 |
Jun 04 2024 | 1,173.70 | 3.40 | 0.29% | 1,173.70 | 1,173.70 | 1,173.70 | 0 |
Jun 03 2024 | 1,170.30 | 5.80 | 0.50% | 1,170.30 | 1,170.30 | 1,170.30 | 0 |
May 31 2024 | 1,164.50 | 2.90 | 0.25% | 1,164.50 | 1,164.50 | 1,164.50 | 0 |
May 30 2024 | 1,161.60 | 4.80 | 0.41% | 1,161.60 | 1,161.60 | 1,161.60 | 0 |
May 29 2024 | 1,156.80 | -7.80 | -0.67% | 1,156.80 | 1,156.80 | 1,156.80 | 0 |
May 28 2024 | 1,164.60 | -0.90 | -0.08% | 1,164.60 | 1,164.60 | 1,164.60 | 0 |
May 24 2024 | 1,165.50 | 2.70 | 0.23% | 1,165.50 | 1,165.50 | 1,165.50 | 0 |
May 23 2024 | 1,162.80 | -5.20 | -0.45% | 1,162.80 | 1,162.80 | 1,162.80 | 0 |
May 22 2024 | 1,168.00 | -1.20 | -0.10% | 1,168.00 | 1,168.00 | 1,168.00 | 0 |
May 21 2024 | 1,169.20 | 2.20 | 0.19% | 1,169.20 | 1,169.20 | 1,169.20 | 0 |
May 20 2024 | 1,167.00 | -2.00 | -0.17% | 1,167.00 | 1,167.00 | 1,167.00 | 0 |
May 17 2024 | 1,169.00 | -3.20 | -0.27% | 1,169.00 | 1,169.00 | 1,169.00 | 0 |
May 16 2024 | 1,172.20 | 0.80 | 0.07% | 1,172.20 | 1,172.20 | 1,172.20 | 0 |
May 15 2024 | 1,171.40 | 7.80 | 0.67% | 1,171.40 | 1,171.40 | 1,171.40 | 0 |
May 14 2024 | 1,163.60 | 0.70 | 0.06% | 1,163.60 | 1,163.60 | 1,163.60 | 0 |
May 13 2024 | 1,162.90 | 0.90 | 0.08% | 1,162.90 | 1,162.90 | 1,162.90 | 0 |
May 10 2024 | 1,162.00 | -0.90 | -0.08% | 1,162.00 | 1,162.00 | 1,162.00 | 0 |
May 09 2024 | 1,162.90 | -1.00 | -0.09% | 1,162.90 | 1,162.90 | 1,162.90 | 0 |
May 08 2024 | 1,163.90 | -4.00 | -0.34% | 1,163.90 | 1,163.90 | 1,163.90 | 0 |
May 07 2024 | 1,167.90 | 7.60 | 0.66% | 1,167.90 | 1,167.90 | 1,167.90 | 0 |
May 03 2024 | 1,160.30 | 7.00 | 0.61% | 1,160.30 | 1,160.30 | 1,160.30 | 0 |
May 02 2024 | 1,153.30 | 3.40 | 0.30% | 1,153.30 | 1,153.30 | 1,153.30 | 0 |
May 01 2024 | 1,149.90 | -0.20 | -0.02% | 1,149.90 | 1,149.90 | 1,149.90 | 0 |
Apr 30 2024 | 1,150.10 | -2.90 | -0.25% | 1,150.10 | 1,150.10 | 1,150.10 | 0 |
Apr 29 2024 | 1,153.00 | 5.60 | 0.49% | 1,153.00 | 1,153.00 | 1,153.00 | 0 |
Apr 26 2024 | 1,147.40 | 3.40 | 0.30% | 1,141.60 | 1,147.40 | 1,141.60 | 16 |
Apr 25 2024 | 1,144.00 | -4.10 | -0.36% | 1,144.00 | 1,144.00 | 1,144.00 | 2 |
Apr 24 2024 | 1,148.10 | -5.40 | -0.47% | 1,148.10 | 1,148.10 | 1,148.10 | 0 |
Apr 23 2024 | 1,153.50 | 3.30 | 0.29% | 1,153.50 | 1,153.50 | 1,153.50 | 0 |
Apr 22 2024 | 1,150.20 | 1.20 | 0.10% | 1,150.20 | 1,150.20 | 1,150.20 | 0 |
Apr 19 2024 | 1,149.00 | 1.00 | 0.09% | 1,149.00 | 1,149.00 | 1,149.00 | 0 |
Apr 18 2024 | 1,148.00 | 0.20 | 0.02% | 1,148.00 | 1,148.00 | 1,148.00 | 0 |
Apr 17 2024 | 1,147.80 | 2.40 | 0.21% | 1,147.80 | 1,147.80 | 1,147.80 | 0 |
Apr 16 2024 | 1,145.40 | -5.40 | -0.47% | 1,145.40 | 1,145.40 | 1,145.40 | 0 |
Apr 15 2024 | 1,150.80 | -7.70 | -0.66% | 1,150.80 | 1,150.80 | 1,150.80 | 0 |
Apr 12 2024 | 1,158.50 | 4.30 | 0.37% | 1,158.50 | 1,158.50 | 1,158.50 | 0 |
Apr 11 2024 | 1,154.20 | -6.00 | -0.52% | 1,154.20 | 1,154.20 | 1,154.20 | 0 |
Apr 10 2024 | 1,160.20 | -6.60 | -0.57% | 1,160.20 | 1,160.20 | 1,160.20 | 0 |
Apr 09 2024 | 1,166.80 | 3.70 | 0.32% | 1,166.80 | 1,166.80 | 1,166.80 | 0 |
Apr 08 2024 | 1,163.10 | -2.70 | -0.23% | 1,163.10 | 1,163.10 | 1,163.10 | 0 |
Apr 05 2024 | 1,165.80 | -1.80 | -0.15% | 1,165.80 | 1,165.80 | 1,165.80 | 0 |
Apr 04 2024 | 1,167.60 | 3.00 | 0.26% | 1,167.60 | 1,167.60 | 1,167.60 | 0 |
Apr 03 2024 | 1,164.60 | 1.20 | 0.10% | 1,164.60 | 1,164.60 | 1,164.60 | 0 |
Apr 02 2024 | 1,163.40 | -11.90 | -1.01% | 1,163.40 | 1,163.40 | 1,163.40 | 2 |
Mar 28 2024 | 1,175.30 | 3.00 | 0.26% | 1,175.30 | 1,175.30 | 1,175.30 | 0 |
Mar 27 2024 | 1,172.30 | 2.80 | 0.24% | 1,172.30 | 1,172.30 | 1,172.30 | 0 |
Mar 26 2024 | 1,169.50 | 0.00 | 0.00% | 1,169.50 | 1,169.50 | 1,169.50 | 0 |
Mar 25 2024 | 1,169.50 | -1.80 | -0.15% | 1,169.50 | 1,169.50 | 1,169.50 | 0 |
Mar 22 2024 | 1,171.30 | 4.00 | 0.34% | 1,171.30 | 1,171.30 | 1,171.30 | 0 |
Mar 21 2024 | 1,167.30 | 1.80 | 0.15% | 1,167.30 | 1,167.30 | 1,167.30 | 0 |
Mar 20 2024 | 1,165.50 | 0.90 | 0.08% | 1,165.50 | 1,165.50 | 1,165.50 | 0 |
Mar 19 2024 | 1,164.60 | 0.50 | 0.04% | 1,164.60 | 1,164.60 | 1,164.60 | 0 |
Mar 18 2024 | 1,164.10 | 0.20 | 0.02% | 1,164.10 | 1,164.10 | 1,164.10 | 0 |
Mar 15 2024 | 1,163.90 | -1.20 | -0.10% | 1,163.90 | 1,163.90 | 1,163.90 | 0 |
Mar 14 2024 | 1,165.10 | -5.40 | -0.46% | 1,165.10 | 1,165.10 | 1,165.10 | 0 |
Mar 13 2024 | 1,170.50 | -0.20 | -0.02% | 1,170.50 | 1,170.50 | 1,170.50 | 0 |
Mar 12 2024 | 1,170.70 | -2.00 | -0.17% | 1,170.70 | 1,170.70 | 1,170.70 | 0 |
Mar 11 2024 | 1,172.70 | 0.10 | 0.01% | 1,172.70 | 1,172.70 | 1,172.70 | 0 |
Mar 08 2024 | 1,172.60 | 2.70 | 0.23% | 1,172.60 | 1,172.60 | 1,172.60 | 0 |