Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLAXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 21.60 | 1.21 | 5.93% | 19.56 | 21.60 | 19.56 | 1,991 |
| Jun 17 2024 | 20.39 | 0.31 | 1.54% | 20.39 | 20.39 | 20.39 | 777 |
| Jun 14 2024 | 20.08 | -0.60 | -2.88% | 20.08 | 20.08 | 20.08 | 1,170 |
| Jun 13 2024 | 20.676 | -0.93 | -4.32% | 20.50 | 20.72 | 20.50 | 665 |
| Jun 12 2024 | 21.61 | 0.00 | 0.00% | 21.61 | 21.61 | 21.61 | 0 |
| Jun 11 2024 | 21.61 | 0.80 | 3.84% | 20.70 | 21.61 | 20.70 | 7,444 |
| Jun 10 2024 | 20.81 | 0.14 | 0.68% | 20.66 | 20.81 | 20.65 | 1,674 |
| Jun 07 2024 | 20.67 | -0.14 | -0.67% | 20.67 | 20.67 | 20.67 | 213 |
| Jun 06 2024 | 20.81 | -1.15 | -5.24% | 19.85 | 20.88 | 19.85 | 1,828 |
| Jun 05 2024 | 21.96 | 2.39 | 12.21% | 21.145 | 21.96 | 21.145 | 3,486 |
| Jun 04 2024 | 19.57 | -0.84 | -4.12% | 19.81 | 20.275 | 19.57 | 2,699 |
| Jun 03 2024 | 20.41 | -2.24 | -9.89% | 20.485 | 20.485 | 20.27 | 5,936 |
| May 31 2024 | 22.65 | 0.00 | 0.00% | 22.65 | 22.65 | 22.65 | 0 |
| May 30 2024 | 22.65 | 0.15 | 0.67% | 22.65 | 22.65 | 22.65 | 104 |
| May 29 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0 |
| May 28 2024 | 22.50 | -0.46 | -2.00% | 21.62 | 22.50 | 21.62 | 3,401 |
| May 24 2024 | 22.96 | 0.00 | 0.00% | 22.96 | 22.96 | 22.96 | 0 |
| May 23 2024 | 22.96 | 0.21 | 0.92% | 22.96 | 22.96 | 22.96 | 1,063 |
| May 22 2024 | 22.75 | 0.64 | 2.87% | 23.00 | 23.00 | 21.75 | 8,252 |
| May 21 2024 | 22.115 | -0.14 | -0.61% | 21.60 | 22.22 | 21.60 | 20,647 |
| May 20 2024 | 22.25 | -0.29 | -1.29% | 22.31 | 22.60 | 22.25 | 7,133 |
| May 17 2024 | 22.54 | 0.29 | 1.30% | 22.54 | 22.54 | 22.54 | 1,649 |
| May 16 2024 | 22.25 | -0.55 | -2.41% | 22.25 | 22.25 | 22.25 | 1,693 |
| May 15 2024 | 22.80 | 0.03 | 0.13% | 22.80 | 22.80 | 22.80 | 1,169 |
| May 14 2024 | 22.77 | 0.12 | 0.53% | 22.77 | 22.77 | 22.77 | 471 |
| May 13 2024 | 22.65 | 0.15 | 0.67% | 22.65 | 22.80 | 22.65 | 3,154 |
| May 10 2024 | 22.50 | 0.68 | 3.09% | 22.38 | 22.50 | 22.37 | 9,799 |
| May 09 2024 | 21.825 | 0.00 | 0.00% | 21.825 | 21.825 | 21.825 | 0 |
| May 08 2024 | 21.825 | -0.21 | -0.94% | 21.825 | 21.825 | 21.825 | 1,835 |
| May 07 2024 | 22.0331 | 0.89 | 4.22% | 22.00 | 22.0375 | 22.00 | 10,121 |
| May 06 2024 | 21.14 | 0.00 | 0.00% | 21.14 | 21.14 | 21.14 | 0 |
| May 03 2024 | 21.14 | 0.14 | 0.67% | 21.14 | 21.14 | 21.14 | 270 |
| May 02 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 0 |
| May 01 2024 | 21.00 | 0.20 | 0.96% | 20.04 | 21.00 | 20.04 | 2,692 |
| Apr 30 2024 | 20.80 | -0.50 | -2.35% | 22.14 | 22.14 | 20.04 | 1,462 |
| Apr 29 2024 | 21.30 | 1.45 | 7.29% | 21.50 | 21.50 | 21.30 | 1,120 |
| Apr 26 2024 | 19.852 | 0.00 | 0.00% | 19.852 | 19.852 | 19.852 | 0 |
| Apr 25 2024 | 19.852 | 0.00 | 0.00% | 19.852 | 19.852 | 19.852 | 0 |
| Apr 24 2024 | 19.852 | 0.31 | 1.60% | 19.852 | 19.852 | 19.852 | 165 |
| Apr 23 2024 | 19.54 | -0.77 | -3.77% | 19.66 | 19.66 | 19.54 | 2,558 |
| Apr 22 2024 | 20.305 | 0.11 | 0.52% | 19.30 | 20.305 | 19.30 | 629 |
| Apr 19 2024 | 20.20 | 0.00 | 0.00% | 20.20 | 20.20 | 20.20 | 0 |
| Apr 18 2024 | 20.20 | 0.00 | 0.00% | 20.20 | 20.20 | 20.20 | 0 |
| Apr 17 2024 | 20.20 | 0.00 | 0.00% | 20.20 | 20.20 | 20.20 | 0 |
| Apr 16 2024 | 20.20 | 0.00 | 0.00% | 20.20 | 20.20 | 20.20 | 0 |
| Apr 15 2024 | 20.20 | 0.13 | 0.65% | 19.87 | 20.20 | 19.87 | 512 |
| Apr 12 2024 | 20.07 | -0.44 | -2.12% | 20.25 | 20.415 | 20.07 | 1,024 |
| Apr 11 2024 | 20.505 | -0.34 | -1.61% | 19.83 | 20.505 | 19.83 | 11,201 |
| Apr 10 2024 | 20.84 | 0.00 | 0.00% | 20.84 | 20.84 | 20.84 | 0 |
| Apr 09 2024 | 20.84 | 0.09 | 0.43% | 20.71 | 20.84 | 20.10 | 1,532 |
| Apr 08 2024 | 20.75 | 0.00 | 0.00% | 20.75 | 20.75 | 20.75 | 0 |
| Apr 05 2024 | 20.75 | -0.15 | -0.72% | 20.75 | 20.75 | 20.75 | 333 |
| Apr 04 2024 | 20.90 | -0.18 | -0.85% | 20.18 | 20.935 | 20.18 | 1,274 |
| Apr 03 2024 | 21.08 | 0.17 | 0.84% | 20.78 | 21.45 | 20.78 | 1,069 |
| Apr 02 2024 | 20.905 | 0.81 | 4.00% | 20.905 | 20.905 | 20.905 | 1,764 |
| Apr 01 2024 | 20.10 | -1.31 | -6.12% | 21.42 | 21.42 | 20.10 | 1,798 |
| Mar 28 2024 | 21.41 | 0.21 | 0.99% | 21.41 | 21.41 | 21.41 | 5,456 |
| Mar 27 2024 | 21.20 | 0.00 | 0.00% | 21.20 | 21.20 | 21.20 | 0 |
| Mar 26 2024 | 21.20 | -0.80 | -3.64% | 22.12 | 22.12 | 21.20 | 6,720 |
| Mar 25 2024 | 22.00 | 1.36 | 6.59% | 21.99 | 22.00 | 21.99 | 275 |
| Mar 22 2024 | 20.64 | -0.36 | -1.71% | 20.64 | 20.64 | 20.64 | 2,111 |
| Mar 21 2024 | 21.00 | 0.20 | 0.96% | 21.79 | 21.79 | 20.975 | 1,640 |
