Register for streaming realtime charts, analysis tools, and prices.
GLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 25.28 | -0.11 | -0.43% | 25.50 | 25.525 | 25.045 | 3,492,778 |
| Apr 23 2024 | 25.39 | 0.34 | 1.36% | 25.21 | 25.495 | 25.145 | 2,574,778 |
| Apr 22 2024 | 25.05 | 0.30 | 1.21% | 24.98 | 25.12 | 24.805 | 2,626,394 |
| Apr 19 2024 | 24.75 | 0.04 | 0.16% | 24.50 | 24.85 | 24.34 | 2,398,321 |
| Apr 18 2024 | 24.71 | 0.55 | 2.28% | 24.235 | 24.71 | 24.235 | 2,728,222 |
| Apr 17 2024 | 24.16 | -0.17 | -0.70% | 24.27 | 24.785 | 23.875 | 4,453,750 |
| Apr 16 2024 | 24.33 | -0.65 | -2.58% | 24.60 | 24.60 | 24.195 | 4,854,902 |
| Apr 15 2024 | 24.975 | -0.79 | -3.05% | 25.87 | 26.00 | 24.925 | 4,343,352 |
| Apr 12 2024 | 25.76 | 0.53 | 2.10% | 26.10 | 26.545 | 25.61 | 6,436,122 |
| Apr 11 2024 | 25.23 | 0.08 | 0.32% | 25.52 | 26.24 | 25.08 | 5,271,329 |
| Apr 10 2024 | 25.15 | 0.18 | 0.72% | 25.14 | 25.425 | 24.905 | 2,193,367 |
| Apr 09 2024 | 24.97 | -0.12 | -0.48% | 25.005 | 25.175 | 24.875 | 1,614,018 |
| Apr 08 2024 | 25.09 | 0.04 | 0.14% | 25.00 | 25.245 | 24.975 | 1,809,724 |
| Apr 05 2024 | 25.055 | -0.46 | -1.78% | 25.21 | 25.28 | 24.82 | 3,173,611 |
| Apr 04 2024 | 25.51 | 0.25 | 0.99% | 25.31 | 25.58 | 25.305 | 3,155,434 |
| Apr 03 2024 | 25.26 | 0.46 | 1.85% | 24.855 | 25.30 | 24.835 | 3,657,788 |
| Apr 02 2024 | 24.80 | -0.01 | -0.04% | 24.60 | 25.045 | 24.595 | 3,187,430 |
| Mar 28 2024 | 24.81 | 0.56 | 2.33% | 24.24 | 24.81 | 24.24 | 4,643,755 |
| Mar 27 2024 | 24.245 | 0.01 | 0.02% | 24.18 | 24.43 | 24.005 | 2,430,928 |
| Mar 26 2024 | 24.24 | 0.18 | 0.75% | 23.975 | 24.355 | 23.93 | 3,047,775 |
| Mar 25 2024 | 24.06 | -0.47 | -1.90% | 24.33 | 24.395 | 24.05 | 2,848,157 |
| Mar 22 2024 | 24.525 | 0.04 | 0.18% | 24.45 | 24.82 | 24.445 | 3,441,357 |
| Mar 21 2024 | 24.48 | 0.41 | 1.70% | 24.26 | 24.545 | 24.26 | 4,181,044 |
| Mar 20 2024 | 24.07 | 0.04 | 0.17% | 23.965 | 24.17 | 23.84 | 1,899,346 |
| Mar 19 2024 | 24.03 | 0.32 | 1.35% | 23.70 | 24.24 | 23.66 | 3,723,131 |
| Mar 18 2024 | 23.71 | -0.02 | -0.08% | 23.77 | 24.05 | 23.575 | 2,871,179 |
| Mar 15 2024 | 23.73 | 0.26 | 1.11% | 23.48 | 23.89 | 23.41 | 6,679,280 |
| Mar 14 2024 | 23.47 | -0.21 | -0.89% | 23.68 | 23.845 | 23.24 | 3,246,815 |
| Mar 13 2024 | 23.68 | 0.04 | 0.19% | 23.605 | 23.795 | 23.54 | 2,367,826 |
| Mar 12 2024 | 23.635 | 0.43 | 1.85% | 23.32 | 23.875 | 23.295 | 3,931,046 |
| Mar 11 2024 | 23.205 | 0.02 | 0.11% | 23.015 | 23.305 | 22.99 | 2,195,383 |
| Mar 08 2024 | 23.18 | 0.04 | 0.19% | 23.155 | 23.335 | 23.065 | 1,758,993 |
| Mar 07 2024 | 23.135 | 0.36 | 1.56% | 22.66 | 23.275 | 22.66 | 3,649,693 |
| Mar 06 2024 | 22.78 | -0.01 | -0.04% | 22.89 | 23.165 | 22.74 | 2,539,441 |
| Mar 05 2024 | 22.79 | 0.04 | 0.20% | 22.555 | 22.825 | 22.49 | 1,877,108 |
| Mar 04 2024 | 22.745 | 0.01 | 0.02% | 22.58 | 22.795 | 22.475 | 1,663,177 |
| Mar 01 2024 | 22.74 | 0.31 | 1.38% | 22.43 | 22.87 | 22.395 | 2,645,083 |
| Feb 29 2024 | 22.43 | -0.09 | -0.40% | 22.575 | 22.73 | 22.32 | 4,995,178 |
| Feb 28 2024 | 22.52 | 0.19 | 0.85% | 22.40 | 22.65 | 22.375 | 2,381,873 |
| Feb 27 2024 | 22.33 | 0.07 | 0.34% | 22.20 | 22.465 | 22.15 | 1,900,561 |
| Feb 26 2024 | 22.255 | -0.24 | -1.07% | 22.49 | 22.52 | 22.075 | 2,886,186 |
| Feb 23 2024 | 22.495 | 0.03 | 0.11% | 22.45 | 22.54 | 22.285 | 1,815,990 |
| Feb 22 2024 | 22.47 | 0.22 | 0.99% | 22.395 | 22.72 | 22.315 | 3,479,378 |
| Feb 21 2024 | 22.25 | 0.10 | 0.45% | 22.19 | 22.435 | 22.11 | 2,288,349 |
| Feb 20 2024 | 22.15 | 0.22 | 1.03% | 21.81 | 22.24 | 21.78 | 3,217,634 |
| Feb 19 2024 | 21.925 | -0.08 | -0.36% | 22.03 | 22.155 | 21.83 | 1,735,312 |
| Feb 16 2024 | 22.005 | 0.16 | 0.76% | 22.05 | 22.35 | 21.98 | 2,892,366 |
| Feb 15 2024 | 21.84 | 0.21 | 0.97% | 21.665 | 21.915 | 21.49 | 3,097,884 |
| Feb 14 2024 | 21.63 | 0.02 | 0.12% | 21.43 | 21.87 | 21.41 | 2,491,765 |
| Feb 13 2024 | 21.605 | -0.11 | -0.51% | 21.745 | 21.855 | 21.42 | 3,342,689 |
| Feb 12 2024 | 21.715 | -0.05 | -0.21% | 21.745 | 21.875 | 21.545 | 3,381,932 |
| Feb 09 2024 | 21.76 | -0.27 | -1.20% | 21.93 | 22.265 | 21.525 | 5,247,482 |
| Feb 08 2024 | 22.025 | -0.22 | -0.97% | 22.245 | 22.99 | 21.265 | 6,925,496 |
| Feb 07 2024 | 22.24 | -0.29 | -1.29% | 22.46 | 22.64 | 21.885 | 5,183,596 |
| Feb 06 2024 | 22.53 | -0.24 | -1.03% | 22.90 | 22.965 | 22.36 | 4,172,526 |
| Feb 05 2024 | 22.765 | -0.34 | -1.47% | 23.33 | 23.445 | 22.625 | 2,968,572 |
| Feb 02 2024 | 23.105 | 0.11 | 0.46% | 23.20 | 23.33 | 23.015 | 2,496,063 |
| Feb 01 2024 | 23.00 | -0.96 | -4.01% | 23.21 | 23.56 | 22.775 | 6,828,591 |
| Jan 31 2024 | 23.96 | 0.16 | 0.69% | 23.86 | 24.14 | 23.71 | 2,913,975 |
| Jan 30 2024 | 23.795 | 0.14 | 0.57% | 23.79 | 23.925 | 23.645 | 1,575,167 |
| Jan 29 2024 | 23.66 | -0.09 | -0.38% | 23.835 | 24.01 | 23.605 | 2,108,417 |
| Jan 26 2024 | 23.75 | 0.18 | 0.76% | 23.61 | 23.95 | 23.565 | 3,157,763 |
