Register for real-time alerts, custom portfolio, and market movers
GLU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 14.054 | -0.17 | -1.17% | 14.19 | 14.20 | 14.00 | 8,549 |
| Apr 24 2024 | 14.22 | 0.13 | 0.89% | 14.10 | 14.50 | 14.0901 | 8,085 |
| Apr 23 2024 | 14.095 | 0.12 | 0.82% | 14.10 | 14.28 | 13.9564 | 11,141 |
| Apr 22 2024 | 13.98 | 0.43 | 3.17% | 13.66 | 13.98 | 13.66 | 4,710 |
| Apr 19 2024 | 13.55 | 0.04 | 0.30% | 13.66 | 13.97 | 13.55 | 9,810 |
| Apr 18 2024 | 13.51 | 0.06 | 0.45% | 13.41 | 14.15 | 13.41 | 3,304 |
| Apr 17 2024 | 13.45 | 0.10 | 0.75% | 13.39 | 13.56 | 13.3623 | 3,921 |
| Apr 16 2024 | 13.35 | -0.07 | -0.52% | 13.70 | 13.70 | 13.35 | 6,913 |
| Apr 15 2024 | 13.42 | -0.15 | -1.11% | 13.95 | 13.95 | 13.385 | 11,787 |
| Apr 12 2024 | 13.57 | -0.38 | -2.72% | 13.97 | 14.93 | 13.3225 | 12,545 |
| Apr 11 2024 | 13.95 | -0.28 | -1.97% | 13.82 | 14.23 | 13.82 | 18,006 |
| Apr 10 2024 | 14.23 | -0.47 | -3.20% | 14.60 | 14.70 | 14.15 | 17,132 |
| Apr 09 2024 | 14.70 | 0.00 | 0.00% | 14.84 | 14.86 | 14.70 | 9,146 |
| Apr 08 2024 | 14.70 | -0.20 | -1.34% | 14.94 | 14.99 | 14.70 | 6,226 |
| Apr 05 2024 | 14.90 | -0.04 | -0.23% | 14.87 | 14.99 | 14.76 | 16,653 |
| Apr 04 2024 | 14.935 | 0.27 | 1.84% | 14.71 | 14.95 | 14.66 | 16,720 |
| Apr 03 2024 | 14.665 | 0.05 | 0.38% | 14.59 | 14.69 | 14.59 | 8,217 |
| Apr 02 2024 | 14.61 | -0.09 | -0.61% | 14.64 | 14.6899 | 14.53 | 6,222 |
| Apr 01 2024 | 14.70 | 0.12 | 0.82% | 14.65 | 14.73 | 14.52 | 27,754 |
| Mar 28 2024 | 14.58 | 0.25 | 1.74% | 14.32 | 14.6964 | 14.32 | 9,190 |
| Mar 27 2024 | 14.33 | 0.04 | 0.28% | 14.39 | 14.7899 | 14.17 | 22,033 |
| Mar 26 2024 | 14.29 | 0.27 | 1.93% | 14.09 | 14.43 | 13.98 | 24,812 |
| Mar 25 2024 | 14.02 | 0.07 | 0.50% | 14.04 | 14.04 | 13.898 | 10,282 |
| Mar 22 2024 | 13.95 | 0.02 | 0.14% | 13.89 | 14.05 | 13.78 | 9,782 |
| Mar 21 2024 | 13.93 | -0.15 | -1.07% | 14.09 | 14.09 | 13.7864 | 12,614 |
| Mar 20 2024 | 14.08 | 0.57 | 4.22% | 13.79 | 14.10 | 13.55 | 15,528 |
| Mar 19 2024 | 13.51 | 0.11 | 0.82% | 13.39 | 13.61 | 13.39 | 6,037 |
| Mar 18 2024 | 13.40 | -0.06 | -0.41% | 13.35 | 13.4899 | 13.35 | 10,799 |
| Mar 15 2024 | 13.455 | 0.15 | 1.17% | 13.45 | 13.54 | 13.39 | 4,500 |
| Mar 14 2024 | 13.30 | -0.26 | -1.92% | 13.56 | 13.56 | 13.30 | 10,255 |
| Mar 13 2024 | 13.56 | -0.15 | -1.07% | 13.70 | 13.70 | 13.5491 | 4,369 |
| Mar 12 2024 | 13.7071 | 0.03 | 0.20% | 13.69 | 13.73 | 13.6272 | 14,384 |
| Mar 11 2024 | 13.68 | 0.11 | 0.81% | 13.70 | 13.70 | 13.60 | 5,541 |
| Mar 08 2024 | 13.57 | 0.03 | 0.22% | 13.55 | 13.6365 | 13.5484 | 6,389 |
| Mar 07 2024 | 13.54 | 0.06 | 0.42% | 13.54 | 13.55 | 13.47 | 14,710 |
| Mar 06 2024 | 13.4829 | 0.13 | 1.00% | 13.45 | 13.50 | 13.4301 | 6,259 |
| Mar 05 2024 | 13.35 | -0.01 | -0.07% | 13.31 | 13.42 | 13.31 | 8,765 |
| Mar 04 2024 | 13.36 | 0.04 | 0.30% | 13.36 | 13.38 | 13.2601 | 7,552 |
| Mar 01 2024 | 13.32 | 0.01 | 0.07% | 13.14 | 13.44 | 13.14 | 15,571 |
| Feb 29 2024 | 13.311 | 0.04 | 0.31% | 13.32 | 13.379 | 13.28 | 11,403 |
| Feb 28 2024 | 13.27 | -0.07 | -0.49% | 13.30 | 13.47 | 13.20 | 22,415 |
| Feb 27 2024 | 13.3356 | 0.28 | 2.11% | 13.38 | 13.4093 | 13.129 | 9,399 |
| Feb 26 2024 | 13.06 | -0.14 | -1.06% | 13.25 | 13.25 | 13.056 | 12,904 |
| Feb 23 2024 | 13.20 | -0.01 | -0.08% | 13.23 | 13.28 | 13.1832 | 7,921 |
| Feb 22 2024 | 13.21 | -0.18 | -1.34% | 13.56 | 13.56 | 13.21 | 16,381 |
| Feb 21 2024 | 13.39 | 0.17 | 1.29% | 13.20 | 13.48 | 13.20 | 7,635 |
| Feb 20 2024 | 13.22 | -0.03 | -0.23% | 13.26 | 13.37 | 13.20 | 9,995 |
| Feb 16 2024 | 13.2504 | -0.05 | -0.37% | 13.19 | 13.31 | 13.19 | 7,432 |
| Feb 15 2024 | 13.30 | 0.07 | 0.53% | 13.35 | 13.35 | 13.25 | 10,663 |
| Feb 14 2024 | 13.23 | 0.06 | 0.46% | 13.32 | 13.3671 | 13.21 | 5,417 |
| Feb 13 2024 | 13.17 | -0.23 | -1.68% | 13.18 | 13.25 | 13.153 | 11,542 |
| Feb 12 2024 | 13.395 | 0.11 | 0.79% | 13.27 | 13.442 | 13.27 | 17,911 |
| Feb 09 2024 | 13.29 | -0.10 | -0.75% | 13.3055 | 13.37 | 13.25 | 8,598 |
| Feb 08 2024 | 13.39 | -0.03 | -0.22% | 13.34 | 13.39 | 13.25 | 12,989 |
| Feb 07 2024 | 13.42 | 0.10 | 0.75% | 13.36 | 13.43 | 13.3001 | 11,192 |
| Feb 06 2024 | 13.32 | 0.06 | 0.45% | 13.26 | 13.42 | 13.25 | 9,497 |
| Feb 05 2024 | 13.26 | -0.18 | -1.34% | 13.35 | 13.40 | 13.25 | 18,396 |
| Feb 02 2024 | 13.44 | 0.04 | 0.34% | 13.33 | 13.46 | 13.25 | 28,826 |
| Feb 01 2024 | 13.395 | 0.06 | 0.45% | 13.38 | 13.46 | 13.30 | 9,637 |
| Jan 31 2024 | 13.335 | 0.03 | 0.19% | 13.27 | 13.3899 | 13.27 | 10,178 |
| Jan 30 2024 | 13.3097 | 0.01 | 0.07% | 13.20 | 13.31 | 13.20 | 16,944 |
| Jan 29 2024 | 13.30 | 0.12 | 0.91% | 13.11 | 13.33 | 13.11 | 15,045 |
