Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 83.33 | -2.68 | -3.12% | 83.81 | 84.59 | 80.8701 | 1,924,347 |
| May 20 2024 | 86.01 | -0.06 | -0.07% | 86.31 | 86.91 | 84.59 | 1,274,039 |
| May 17 2024 | 86.07 | 2.13 | 2.54% | 84.94 | 86.445 | 83.43 | 2,300,571 |
| May 16 2024 | 83.94 | -3.84 | -4.37% | 88.35 | 88.65 | 82.82 | 2,369,781 |
| May 15 2024 | 87.78 | -0.78 | -0.88% | 89.22 | 89.22 | 86.97 | 1,542,565 |
| May 14 2024 | 88.56 | 3.42 | 4.02% | 84.30 | 89.92 | 84.07 | 2,004,579 |
| May 13 2024 | 85.14 | -1.36 | -1.57% | 86.93 | 87.63 | 84.71 | 1,631,499 |
| May 10 2024 | 86.50 | -0.38 | -0.44% | 87.45 | 88.04 | 85.49 | 2,007,431 |
| May 09 2024 | 86.88 | -2.61 | -2.92% | 89.03 | 91.39 | 86.85 | 3,093,419 |
| May 08 2024 | 89.49 | 4.33 | 5.08% | 84.54 | 89.89 | 83.39 | 2,916,877 |
| May 07 2024 | 85.16 | 4.32 | 5.34% | 80.75 | 85.40 | 79.93 | 3,399,975 |
| May 06 2024 | 80.84 | 3.29 | 4.24% | 78.19 | 82.50 | 78.14 | 2,319,590 |
| May 03 2024 | 77.55 | -1.73 | -2.18% | 79.30 | 80.00 | 76.67 | 1,781,494 |
| May 02 2024 | 79.28 | -0.20 | -0.25% | 79.61 | 80.94 | 78.305 | 1,749,763 |
| May 01 2024 | 79.48 | 3.31 | 4.35% | 75.50 | 80.18 | 75.48 | 2,467,550 |
| Apr 30 2024 | 76.17 | -1.92 | -2.46% | 72.38 | 78.88 | 71.50 | 5,119,857 |
| Apr 29 2024 | 78.09 | 2.34 | 3.09% | 77.00 | 79.74 | 75.80 | 4,998,154 |
| Apr 26 2024 | 75.75 | 0.21 | 0.28% | 75.83 | 76.98 | 73.78 | 5,993,168 |
| Apr 25 2024 | 75.54 | -3.06 | -3.89% | 77.30 | 78.60 | 74.00 | 4,164,444 |
| Apr 24 2024 | 78.60 | 2.84 | 3.75% | 76.40 | 82.4785 | 75.85 | 6,467,406 |
| Apr 23 2024 | 75.76 | 9.37 | 14.11% | 67.57 | 76.8695 | 66.25 | 9,395,505 |
| Apr 22 2024 | 66.39 | -0.35 | -0.52% | 68.03 | 69.96 | 66.316 | 4,081,599 |
| Apr 19 2024 | 66.74 | 1.74 | 2.68% | 65.46 | 67.66 | 64.5001 | 3,214,656 |
| Apr 18 2024 | 65.00 | 1.77 | 2.80% | 63.88 | 69.42 | 63.27 | 5,592,154 |
| Apr 17 2024 | 63.23 | 3.26 | 5.44% | 60.29 | 64.36 | 60.16 | 5,372,920 |
| Apr 16 2024 | 59.97 | 4.16 | 7.45% | 55.65 | 60.88 | 54.66 | 5,207,256 |
| Apr 15 2024 | 55.81 | -3.28 | -5.55% | 59.06 | 60.98 | 55.51 | 6,644,511 |
| Apr 12 2024 | 59.09 | 9.92 | 20.17% | 59.75 | 61.45 | 52.1658 | 25,873,205 |
| Apr 11 2024 | 49.17 | -55.76 | -53.14% | 97.98 | 98.58 | 38.95 | 36,170,648 |
| Apr 10 2024 | 104.93 | -2.68 | -2.49% | 107.00 | 107.6199 | 104.59 | 1,784,043 |
| Apr 09 2024 | 107.61 | -0.24 | -0.22% | 108.35 | 108.89 | 107.27 | 1,299,244 |
| Apr 08 2024 | 107.85 | -0.60 | -0.55% | 108.32 | 108.3799 | 106.02 | 1,701,836 |
| Apr 05 2024 | 108.45 | -1.66 | -1.51% | 110.05 | 110.05 | 108.37 | 1,252,009 |
| Apr 04 2024 | 110.11 | -0.79 | -0.71% | 111.20 | 112.24 | 109.36 | 1,442,243 |
| Apr 03 2024 | 110.90 | -0.74 | -0.66% | 111.65 | 112.63 | 108.415 | 2,654,070 |
| Apr 02 2024 | 111.64 | -2.49 | -2.18% | 114.39 | 114.63 | 111.55 | 1,739,546 |
| Apr 01 2024 | 114.13 | -2.24 | -1.92% | 116.03 | 116.03 | 114.10 | 807,517 |
| Mar 28 2024 | 116.37 | -0.23 | -0.20% | 116.91 | 117.25 | 115.70 | 1,033,765 |
| Mar 27 2024 | 116.60 | 0.12 | 0.10% | 116.31 | 117.04 | 115.49 | 1,234,230 |
| Mar 26 2024 | 116.48 | 0.06 | 0.05% | 116.42 | 117.45 | 116.03 | 1,063,888 |
| Mar 25 2024 | 116.42 | 0.95 | 0.82% | 115.47 | 117.1999 | 115.47 | 926,111 |
| Mar 22 2024 | 115.47 | -0.37 | -0.32% | 116.24 | 117.22 | 115.366 | 1,215,791 |
| Mar 21 2024 | 115.84 | -2.05 | -1.74% | 117.95 | 117.96 | 115.00 | 1,157,460 |
| Mar 20 2024 | 117.89 | -0.06 | -0.05% | 117.55 | 118.63 | 117.55 | 828,476 |
| Mar 19 2024 | 117.95 | 1.33 | 1.14% | 116.94 | 118.5746 | 116.63 | 1,152,890 |
| Mar 18 2024 | 116.62 | 0.59 | 0.51% | 116.43 | 117.79 | 115.53 | 961,735 |
| Mar 15 2024 | 116.03 | 0.04 | 0.03% | 114.32 | 117.28 | 114.32 | 2,247,720 |
| Mar 14 2024 | 115.99 | -3.09 | -2.59% | 119.00 | 120.95 | 113.83 | 1,628,029 |
| Mar 13 2024 | 119.08 | -5.27 | -4.24% | 124.50 | 124.72 | 117.64 | 1,924,144 |
| Mar 12 2024 | 124.35 | 0.46 | 0.37% | 123.93 | 124.80 | 123.465 | 621,160 |
| Mar 11 2024 | 123.89 | 0.27 | 0.22% | 123.19 | 124.65 | 123.00 | 825,182 |
| Mar 08 2024 | 123.62 | -3.57 | -2.81% | 127.13 | 127.81 | 123.075 | 1,238,386 |
| Mar 07 2024 | 127.19 | -0.91 | -0.71% | 128.00 | 128.61 | 127.17 | 590,897 |
| Mar 06 2024 | 128.10 | 1.79 | 1.42% | 126.75 | 128.18 | 126.00 | 462,357 |
| Mar 05 2024 | 126.31 | 0.01 | 0.01% | 125.87 | 127.65 | 125.87 | 360,936 |
| Mar 04 2024 | 126.30 | 0.13 | 0.10% | 125.77 | 127.01 | 125.5752 | 357,580 |
| Mar 01 2024 | 126.17 | -0.76 | -0.60% | 126.87 | 127.37 | 125.69 | 363,511 |
| Feb 29 2024 | 126.93 | -1.47 | -1.14% | 128.73 | 129.055 | 126.37 | 701,973 |
| Feb 28 2024 | 128.40 | 0.20 | 0.16% | 128.00 | 129.18 | 128.00 | 419,665 |
| Feb 27 2024 | 128.20 | 1.11 | 0.87% | 126.92 | 128.28 | 126.55 | 414,940 |
| Feb 26 2024 | 127.09 | 0.19 | 0.15% | 126.48 | 127.34 | 126.27 | 465,780 |
| Feb 23 2024 | 126.90 | -0.46 | -0.36% | 126.70 | 127.72 | 126.45 | 460,647 |
| Feb 22 2024 | 127.36 | 0.77 | 0.61% | 127.12 | 132.00 | 126.31 | 541,645 |
