Register for real-time alerts, custom portfolio, and market movers
GLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 17.68 | -0.22 | -1.23% | 17.94 | 17.96 | 17.68 | 19,225 |
| Jun 20 2024 | 17.90 | 0.32 | 1.82% | 17.62 | 18.20 | 17.50 | 15,274 |
| Jun 19 2024 | 17.58 | -0.18 | -1.01% | 17.90 | 18.02 | 17.54 | 16,674 |
| Jun 18 2024 | 17.76 | 0.12 | 0.68% | 17.64 | 17.90 | 17.52 | 26,127 |
| Jun 17 2024 | 17.64 | -0.08 | -0.45% | 17.54 | 17.92 | 17.50 | 25,533 |
| Jun 14 2024 | 17.72 | -1.02 | -5.44% | 18.76 | 18.92 | 17.64 | 24,173 |
| Jun 13 2024 | 18.74 | -0.92 | -4.68% | 19.52 | 19.56 | 18.68 | 26,332 |
| Jun 12 2024 | 19.66 | 0.26 | 1.34% | 19.42 | 19.76 | 19.40 | 8,698 |
| Jun 11 2024 | 19.40 | -0.60 | -3.00% | 20.00 | 20.00 | 19.34 | 15,400 |
| Jun 10 2024 | 20.00 | -0.15 | -0.74% | 19.58 | 20.00 | 19.58 | 20,518 |
| Jun 07 2024 | 20.15 | 0.15 | 0.75% | 20.00 | 20.15 | 19.80 | 16,165 |
| Jun 06 2024 | 20.00 | -0.05 | -0.25% | 20.15 | 20.20 | 19.90 | 18,335 |
| Jun 05 2024 | 20.05 | 0.05 | 0.25% | 20.20 | 20.20 | 19.92 | 6,617 |
| Jun 04 2024 | 20.00 | -0.25 | -1.23% | 20.35 | 20.55 | 19.96 | 15,346 |
| Jun 03 2024 | 20.25 | -0.15 | -0.74% | 20.75 | 21.05 | 19.54 | 43,259 |
| May 31 2024 | 20.40 | -0.45 | -2.16% | 20.85 | 21.35 | 20.40 | 64,700 |
| May 30 2024 | 20.85 | 0.05 | 0.24% | 20.80 | 21.20 | 20.75 | 21,545 |
| May 29 2024 | 20.80 | 0.30 | 1.46% | 20.55 | 20.95 | 20.50 | 11,000 |
| May 28 2024 | 20.50 | -0.45 | -2.15% | 20.95 | 21.20 | 20.45 | 11,179 |
| May 27 2024 | 20.95 | 0.50 | 2.44% | 20.55 | 21.30 | 20.55 | 17,732 |
| May 24 2024 | 20.45 | 0.10 | 0.49% | 20.35 | 20.50 | 20.15 | 15,955 |
| May 23 2024 | 20.35 | 0.05 | 0.25% | 20.35 | 20.65 | 20.35 | 7,622 |
| May 22 2024 | 20.30 | 0.00 | 0.00% | 20.30 | 20.30 | 20.15 | 5,759 |
| May 21 2024 | 20.30 | -0.05 | -0.25% | 20.35 | 20.45 | 20.15 | 11,332 |
| May 20 2024 | 20.35 | 0.05 | 0.25% | 20.25 | 20.35 | 20.15 | 6,987 |
| May 17 2024 | 20.30 | 0.00 | 0.00% | 20.30 | 20.55 | 20.20 | 32,398 |
| May 16 2024 | 20.30 | 0.00 | 0.00% | 20.45 | 20.45 | 20.15 | 8,075 |
| May 15 2024 | 20.30 | 0.05 | 0.25% | 20.25 | 20.65 | 20.15 | 25,535 |
| May 14 2024 | 20.25 | 0.29 | 1.45% | 20.00 | 20.25 | 19.98 | 50,013 |
| May 13 2024 | 19.96 | 0.26 | 1.32% | 19.96 | 20.15 | 19.80 | 45,075 |
| May 10 2024 | 19.70 | 0.22 | 1.13% | 19.48 | 19.88 | 19.46 | 18,996 |
| May 09 2024 | 19.48 | 0.00 | 0.00% | 19.48 | 19.50 | 19.30 | 5,944 |
| May 08 2024 | 19.48 | 0.04 | 0.21% | 19.50 | 19.70 | 19.36 | 9,329 |
| May 07 2024 | 19.44 | 0.34 | 1.78% | 19.12 | 19.44 | 19.12 | 5,483 |
| May 06 2024 | 19.10 | 0.06 | 0.32% | 19.04 | 19.22 | 19.00 | 6,677 |
| May 03 2024 | 19.04 | 0.04 | 0.21% | 19.00 | 19.10 | 18.74 | 7,529 |
| May 02 2024 | 19.00 | 0.20 | 1.06% | 18.94 | 19.10 | 18.64 | 9,385 |
| Apr 30 2024 | 18.80 | -0.20 | -1.05% | 18.92 | 19.04 | 18.78 | 5,222 |
| Apr 29 2024 | 19.00 | -0.34 | -1.76% | 19.40 | 19.40 | 18.78 | 14,020 |
| Apr 26 2024 | 19.34 | 0.16 | 0.83% | 19.12 | 19.64 | 19.06 | 5,832 |
| Apr 25 2024 | 19.18 | 0.06 | 0.31% | 19.80 | 19.80 | 19.10 | 18,960 |
| Apr 24 2024 | 19.12 | -0.18 | -0.93% | 19.50 | 19.50 | 18.94 | 16,860 |
| Apr 23 2024 | 19.30 | 0.72 | 3.88% | 18.58 | 19.30 | 18.56 | 17,071 |
| Apr 22 2024 | 18.58 | 0.16 | 0.87% | 18.48 | 18.70 | 18.48 | 6,830 |
| Apr 19 2024 | 18.42 | -0.32 | -1.71% | 18.68 | 18.70 | 18.26 | 6,804 |
| Apr 18 2024 | 18.74 | 0.08 | 0.43% | 18.76 | 18.76 | 18.46 | 7,608 |
| Apr 17 2024 | 18.66 | 0.12 | 0.65% | 18.60 | 18.84 | 18.44 | 11,366 |
| Apr 16 2024 | 18.54 | -0.16 | -0.86% | 18.54 | 18.54 | 18.20 | 18,791 |
| Apr 15 2024 | 18.70 | -0.08 | -0.43% | 18.80 | 18.86 | 18.56 | 7,775 |
| Apr 12 2024 | 18.78 | -0.04 | -0.21% | 18.82 | 19.22 | 18.78 | 8,541 |
| Apr 11 2024 | 18.82 | -0.18 | -0.95% | 19.06 | 19.10 | 18.70 | 7,248 |
| Apr 10 2024 | 19.00 | -0.44 | -2.26% | 19.44 | 19.60 | 18.82 | 16,196 |
| Apr 09 2024 | 19.44 | -0.22 | -1.12% | 19.66 | 19.66 | 19.36 | 8,655 |
| Apr 08 2024 | 19.66 | 0.30 | 1.55% | 19.30 | 19.80 | 19.30 | 38,613 |
| Apr 05 2024 | 19.36 | -0.10 | -0.51% | 19.30 | 19.36 | 19.06 | 16,013 |
| Apr 04 2024 | 19.46 | -0.02 | -0.10% | 19.50 | 19.70 | 19.44 | 9,003 |
| Apr 03 2024 | 19.48 | 0.14 | 0.72% | 19.16 | 19.50 | 19.10 | 6,540 |
| Apr 02 2024 | 19.34 | 0.26 | 1.36% | 19.10 | 19.48 | 19.10 | 6,420 |
| Mar 28 2024 | 19.08 | -0.44 | -2.25% | 19.50 | 19.50 | 19.06 | 9,571 |
| Mar 27 2024 | 19.52 | 0.12 | 0.62% | 19.56 | 19.68 | 19.48 | 12,489 |
| Mar 26 2024 | 19.40 | 0.06 | 0.31% | 19.24 | 19.56 | 19.00 | 12,454 |
| Mar 25 2024 | 19.34 | 0.46 | 2.44% | 19.16 | 19.34 | 18.86 | 9,900 |
