Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
GLEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 474.30 | -0.70 | -0.15% | 473.80 | 478.40 | 467.90 | 81,244,190 |
| Apr 18 2024 | 475.00 | 2.15 | 0.45% | 474.10 | 475.00 | 470.00 | 55,414,600 |
| Apr 17 2024 | 472.85 | 6.25 | 1.34% | 464.95 | 480.45 | 464.85 | 32,128,200 |
| Apr 16 2024 | 466.60 | -15.05 | -3.12% | 472.70 | 475.30 | 463.90 | 34,645,210 |
| Apr 15 2024 | 481.65 | -4.05 | -0.83% | 487.10 | 487.75 | 476.70 | 26,246,315 |
| Apr 12 2024 | 485.70 | 23.55 | 5.10% | 467.90 | 488.20 | 467.90 | 47,532,523 |
| Apr 11 2024 | 462.15 | -5.85 | -1.25% | 467.10 | 470.15 | 459.60 | 30,313,092 |
| Apr 10 2024 | 468.00 | -5.00 | -1.06% | 476.25 | 477.65 | 462.70 | 67,779,522 |
| Apr 09 2024 | 473.00 | 6.20 | 1.33% | 467.00 | 476.20 | 466.10 | 70,821,035 |
| Apr 08 2024 | 466.80 | 8.70 | 1.90% | 458.15 | 469.10 | 457.95 | 32,201,877 |
| Apr 05 2024 | 458.10 | -5.45 | -1.18% | 457.90 | 464.20 | 455.70 | 22,831,629 |
| Apr 04 2024 | 463.55 | 5.25 | 1.15% | 460.20 | 466.95 | 459.95 | 28,699,054 |
| Apr 03 2024 | 458.30 | 9.90 | 2.21% | 447.30 | 458.35 | 444.25 | 63,263,967 |
| Apr 02 2024 | 448.40 | 13.10 | 3.01% | 442.30 | 449.85 | 442.30 | 35,443,839 |
| Mar 28 2024 | 435.30 | 6.55 | 1.53% | 433.60 | 437.20 | 431.40 | 27,968,940 |
| Mar 27 2024 | 428.75 | 4.80 | 1.13% | 423.50 | 428.75 | 420.25 | 14,931,034 |
| Mar 26 2024 | 423.95 | 0.35 | 0.08% | 419.50 | 428.05 | 418.00 | 18,204,449 |
| Mar 25 2024 | 423.60 | -5.25 | -1.22% | 426.65 | 429.55 | 423.60 | 26,244,062 |
| Mar 22 2024 | 428.85 | 0.85 | 0.20% | 424.20 | 434.45 | 423.10 | 32,052,712 |
| Mar 21 2024 | 428.00 | 11.80 | 2.84% | 428.10 | 433.00 | 426.70 | 67,572,394 |
| Mar 20 2024 | 416.20 | -2.40 | -0.57% | 419.40 | 420.05 | 413.95 | 28,996,775 |
| Mar 19 2024 | 418.60 | -4.00 | -0.95% | 421.25 | 423.55 | 413.40 | 60,089,965 |
| Mar 18 2024 | 422.60 | -2.60 | -0.61% | 424.15 | 428.30 | 422.60 | 24,753,339 |
| Mar 15 2024 | 425.20 | 7.95 | 1.91% | 423.75 | 428.05 | 419.90 | 89,515,659 |
| Mar 14 2024 | 417.25 | -1.95 | -0.47% | 420.00 | 422.00 | 415.85 | 39,064,542 |
| Mar 13 2024 | 419.20 | 19.25 | 4.81% | 405.85 | 421.80 | 404.00 | 90,667,924 |
| Mar 12 2024 | 399.95 | 1.55 | 0.39% | 402.80 | 408.80 | 399.45 | 49,488,276 |
| Mar 11 2024 | 398.40 | -2.35 | -0.59% | 394.35 | 398.50 | 391.20 | 21,728,661 |
| Mar 08 2024 | 400.75 | 1.65 | 0.41% | 399.35 | 406.45 | 397.30 | 37,545,454 |
| Mar 07 2024 | 399.10 | 9.95 | 2.56% | 390.70 | 400.55 | 389.75 | 57,049,187 |
| Mar 06 2024 | 389.15 | 3.80 | 0.99% | 385.30 | 392.50 | 384.30 | 41,524,377 |
| Mar 05 2024 | 385.35 | 5.15 | 1.35% | 377.00 | 388.85 | 375.35 | 42,300,964 |
| Mar 04 2024 | 380.20 | -2.25 | -0.59% | 381.15 | 381.45 | 376.90 | 21,418,053 |
| Mar 01 2024 | 382.45 | 7.30 | 1.95% | 377.55 | 383.00 | 376.35 | 25,321,749 |
| Feb 29 2024 | 375.15 | 1.70 | 0.46% | 376.65 | 379.95 | 372.75 | 34,058,947 |
| Feb 28 2024 | 373.45 | 1.40 | 0.38% | 370.70 | 373.55 | 368.40 | 32,061,142 |
| Feb 27 2024 | 372.05 | 3.10 | 0.84% | 371.80 | 373.55 | 366.80 | 49,056,303 |
| Feb 26 2024 | 368.95 | -6.85 | -1.82% | 371.20 | 372.70 | 367.00 | 33,312,242 |
| Feb 23 2024 | 375.80 | -4.10 | -1.08% | 379.20 | 380.80 | 371.25 | 49,298,306 |
| Feb 22 2024 | 379.90 | -6.15 | -1.59% | 390.00 | 393.15 | 378.40 | 50,178,323 |
| Feb 21 2024 | 386.05 | -4.35 | -1.11% | 377.85 | 390.95 | 365.45 | 75,337,197 |
| Feb 20 2024 | 390.40 | -5.00 | -1.26% | 391.20 | 393.35 | 385.90 | 37,428,634 |
| Feb 19 2024 | 395.40 | -4.15 | -1.04% | 398.50 | 398.65 | 391.85 | 17,161,385 |
| Feb 16 2024 | 399.55 | 8.50 | 2.17% | 396.45 | 405.45 | 396.45 | 45,290,310 |
| Feb 15 2024 | 391.05 | -0.40 | -0.10% | 389.80 | 395.50 | 386.95 | 22,667,290 |
| Feb 14 2024 | 391.45 | -1.25 | -0.32% | 391.65 | 392.60 | 385.55 | 65,113,166 |
| Feb 13 2024 | 392.70 | -1.55 | -0.39% | 398.40 | 399.15 | 390.55 | 28,664,439 |
| Feb 12 2024 | 394.25 | 9.20 | 2.39% | 385.95 | 396.40 | 385.45 | 30,319,600 |
| Feb 09 2024 | 385.05 | -11.75 | -2.96% | 395.05 | 395.25 | 383.00 | 74,536,329 |
| Feb 08 2024 | 396.80 | -5.60 | -1.39% | 403.00 | 404.70 | 396.25 | 19,473,779 |
| Feb 07 2024 | 402.40 | -8.10 | -1.97% | 410.50 | 412.55 | 400.50 | 30,455,280 |
| Feb 06 2024 | 410.50 | 1.10 | 0.27% | 413.10 | 415.65 | 407.80 | 19,313,549 |
| Feb 05 2024 | 409.40 | -8.20 | -1.96% | 415.45 | 417.85 | 406.65 | 31,434,107 |
| Feb 02 2024 | 417.60 | -8.50 | -1.99% | 426.50 | 428.00 | 416.90 | 68,470,288 |
| Feb 01 2024 | 426.10 | 5.65 | 1.34% | 414.30 | 429.75 | 414.30 | 45,157,597 |
| Jan 31 2024 | 420.45 | -0.60 | -0.14% | 422.85 | 424.80 | 416.10 | 27,277,609 |
| Jan 30 2024 | 421.05 | -3.90 | -0.92% | 424.35 | 427.55 | 419.80 | 23,043,912 |
| Jan 29 2024 | 424.95 | 2.25 | 0.53% | 420.20 | 425.50 | 418.90 | 37,096,467 |
| Jan 26 2024 | 422.70 | 6.55 | 1.57% | 415.85 | 426.40 | 415.70 | 23,508,187 |
| Jan 25 2024 | 416.15 | -0.95 | -0.23% | 417.10 | 419.25 | 414.65 | 25,158,865 |
| Jan 24 2024 | 417.10 | 11.95 | 2.95% | 416.70 | 419.20 | 412.90 | 35,476,734 |
| Jan 23 2024 | 405.15 | 7.25 | 1.82% | 403.20 | 408.65 | 401.25 | 85,285,006 |
| Jan 22 2024 | 397.90 | -14.40 | -3.49% | 412.15 | 414.75 | 397.45 | 47,543,375 |
