Register for real-time alerts, custom portfolio, and market movers
GLAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 10.43 | -0.05 | -0.48% | 10.44 | 10.44 | 10.43 | 2,271 |
| Sep 18 2024 | 10.48 | 0.05 | 0.48% | 10.43 | 10.48 | 10.43 | 6,605 |
| Sep 17 2024 | 10.43 | 0.00 | 0.00% | 10.43 | 10.43 | 10.43 | 599 |
| Sep 16 2024 | 10.43 | 0.00 | 0.00% | 10.47 | 10.47 | 10.43 | 4 |
| Sep 13 2024 | 10.43 | 0.00 | 0.00% | 10.43 | 10.43 | 10.43 | 31 |
| Sep 12 2024 | 10.43 | 0.01 | 0.10% | 10.43 | 10.436 | 10.43 | 9,044 |
| Sep 11 2024 | 10.42 | 0.00 | 0.00% | 10.42 | 10.42 | 10.42 | 6 |
| Sep 10 2024 | 10.42 | 0.00 | 0.00% | 10.42 | 10.42 | 10.42 | 6 |
| Sep 09 2024 | 10.42 | 0.00 | 0.00% | 10.42 | 10.42 | 10.42 | 1,636 |
| Sep 06 2024 | 10.42 | 0.00 | 0.00% | 10.42 | 10.42 | 10.42 | 78 |
| Sep 05 2024 | 10.42 | 0.00 | 0.00% | 10.41 | 10.42 | 10.41 | 1,934 |
| Sep 04 2024 | 10.42 | 0.00 | 0.00% | 10.47 | 10.47 | 10.42 | 4 |
| Sep 03 2024 | 10.42 | 0.02 | 0.19% | 10.47 | 10.47 | 10.42 | 52,299 |
| Aug 30 2024 | 10.40 | 0.00 | 0.00% | 10.46 | 10.46 | 10.40 | 5 |
| Aug 29 2024 | 10.40 | -0.02 | -0.19% | 10.40 | 10.41 | 10.40 | 50,751 |
| Aug 28 2024 | 10.42 | 0.02 | 0.19% | 10.41 | 10.42 | 10.41 | 140,566 |
| Aug 27 2024 | 10.4001 | 0.00 | 0.00% | 10.40 | 10.4001 | 10.40 | 1,296 |
| Aug 26 2024 | 10.40 | -0.02 | -0.19% | 10.46 | 10.46 | 10.40 | 887 |
| Aug 23 2024 | 10.42 | 0.01 | 0.10% | 10.46 | 10.46 | 10.41 | 108,537 |
| Aug 22 2024 | 10.41 | -0.03 | -0.24% | 10.47 | 10.47 | 10.40 | 2,516 |
| Aug 21 2024 | 10.435 | 0.00 | 0.00% | 10.46 | 10.46 | 10.435 | 12,451 |
| Aug 20 2024 | 10.435 | 0.03 | 0.34% | 10.46 | 10.46 | 10.40 | 738 |
| Aug 19 2024 | 10.4001 | 0.00 | 0.00% | 10.38 | 10.4001 | 10.38 | 67 |
| Aug 16 2024 | 10.4001 | -0.03 | -0.33% | 10.40 | 10.4001 | 10.40 | 1,134 |
| Aug 15 2024 | 10.435 | 0.04 | 0.43% | 10.38 | 10.435 | 10.38 | 129,691 |
| Aug 14 2024 | 10.39 | 0.01 | 0.10% | 10.47 | 10.47 | 10.39 | 1,571 |
| Aug 13 2024 | 10.38 | -0.04 | -0.38% | 10.47 | 10.47 | 10.38 | 578 |
| Aug 12 2024 | 10.4201 | 0.02 | 0.19% | 10.41 | 10.4201 | 10.41 | 8,413 |
| Aug 09 2024 | 10.40 | 0.00 | 0.00% | 10.39 | 10.40 | 10.39 | 2 |
| Aug 08 2024 | 10.40 | 0.05 | 0.48% | 10.37 | 10.40 | 10.37 | 7 |
| Aug 07 2024 | 10.35 | 0.00 | 0.00% | 10.36 | 10.36 | 10.35 | 325,004 |
| Aug 06 2024 | 10.35 | 0.00 | 0.00% | 10.38 | 10.38 | 10.35 | 88 |
| Aug 05 2024 | 10.35 | 0.00 | 0.00% | 10.36 | 10.36 | 10.35 | 29 |
| Aug 02 2024 | 10.35 | 0.00 | 0.00% | 10.37 | 10.37 | 10.35 | 757 |
| Aug 01 2024 | 10.35 | 0.00 | 0.00% | 10.35 | 10.35 | 10.35 | 16 |
| Jul 31 2024 | 10.35 | 0.01 | 0.10% | 10.34 | 10.35 | 10.34 | 11,539 |
| Jul 30 2024 | 10.34 | -0.01 | -0.10% | 10.37 | 10.37 | 10.34 | 25,617 |
| Jul 29 2024 | 10.35 | 0.02 | 0.19% | 10.33 | 10.36 | 10.33 | 35,535 |
| Jul 26 2024 | 10.33 | 0.00 | 0.00% | 10.32 | 10.33 | 10.32 | 17,123 |
| Jul 25 2024 | 10.33 | -0.02 | -0.19% | 10.33 | 10.33 | 10.32 | 15,603 |
| Jul 24 2024 | 10.35 | 0.00 | 0.00% | 10.35 | 10.35 | 10.35 | 19 |
| Jul 23 2024 | 10.35 | 0.03 | 0.29% | 10.32 | 10.36 | 10.32 | 4,965 |
| Jul 22 2024 | 10.32 | -0.01 | -0.10% | 10.32 | 10.35 | 10.32 | 8,381 |
| Jul 19 2024 | 10.33 | 0.00 | 0.00% | 10.32 | 10.33 | 10.32 | 1 |
| Jul 18 2024 | 10.33 | 0.00 | 0.00% | 10.32 | 10.33 | 10.32 | 52,041 |
| Jul 17 2024 | 10.33 | 0.01 | 0.10% | 10.33 | 10.33 | 10.33 | 6,958 |
| Jul 16 2024 | 10.32 | 0.00 | 0.00% | 10.30 | 10.32 | 10.30 | 2,868 |
| Jul 15 2024 | 10.32 | 0.00 | 0.00% | 10.32 | 10.32 | 10.32 | 100 |
| Jul 12 2024 | 10.32 | 0.00 | 0.02% | 10.32 | 10.32 | 10.32 | 1,458 |
| Jul 11 2024 | 10.3184 | 0.01 | 0.08% | 10.30 | 10.3184 | 10.30 | 3,830 |
| Jul 10 2024 | 10.31 | 0.00 | 0.00% | 10.30 | 10.31 | 10.30 | 756 |
| Jul 09 2024 | 10.31 | 0.00 | 0.00% | 10.30 | 10.31 | 10.30 | 235 |
| Jul 08 2024 | 10.31 | 0.00 | 0.00% | 10.31 | 10.32 | 10.30 | 445,936 |
| Jul 05 2024 | 10.31 | 0.00 | 0.00% | 10.29 | 10.31 | 10.29 | 99 |
| Jul 03 2024 | 10.31 | 0.01 | 0.05% | 10.29 | 10.31 | 10.29 | 314 |
| Jul 02 2024 | 10.305 | 0.02 | 0.15% | 10.30 | 10.305 | 10.30 | 217 |
| Jul 01 2024 | 10.29 | -0.02 | -0.15% | 10.29 | 10.29 | 10.29 | 117 |
| Jun 28 2024 | 10.305 | 0.00 | 0.00% | 10.305 | 10.305 | 10.305 | 0 |
| Jun 27 2024 | 10.305 | 0.01 | 0.07% | 10.28 | 10.305 | 10.28 | 50,229 |
| Jun 26 2024 | 10.2981 | -0.03 | -0.31% | 10.2981 | 10.2981 | 10.2981 | 687 |
| Jun 25 2024 | 10.33 | 0.00 | 0.00% | 10.33 | 10.33 | 10.33 | 0 |
| Jun 24 2024 | 10.33 | 0.00 | 0.00% | 10.31 | 10.33 | 10.31 | 109 |
