Register for streaming realtime charts, analysis tools, and prices.
GLSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 13.14 | 0.45 | 3.55% | 12.59 | 13.38 | 12.40 | 35,950 |
| Apr 22 2024 | 12.69 | 0.62 | 5.14% | 12.20 | 13.2516 | 11.375 | 73,640 |
| Apr 19 2024 | 12.07 | -0.82 | -6.36% | 12.75 | 13.175 | 12.02 | 30,685 |
| Apr 18 2024 | 12.89 | -0.16 | -1.23% | 12.86 | 14.136 | 12.68 | 42,372 |
| Apr 17 2024 | 13.05 | -1.37 | -9.50% | 14.35 | 14.5056 | 12.51 | 34,838 |
| Apr 16 2024 | 14.42 | 0.16 | 1.12% | 14.27 | 14.70 | 14.1001 | 14,915 |
| Apr 15 2024 | 14.26 | -1.39 | -8.88% | 15.72 | 15.85 | 13.78 | 63,535 |
| Apr 12 2024 | 15.65 | -0.41 | -2.55% | 15.79 | 16.315 | 15.11 | 34,826 |
| Apr 11 2024 | 16.06 | 0.23 | 1.45% | 16.09 | 16.1521 | 15.53 | 26,820 |
| Apr 10 2024 | 15.83 | -0.80 | -4.81% | 16.47 | 16.85 | 15.10 | 40,044 |
| Apr 09 2024 | 16.63 | 0.18 | 1.09% | 16.38 | 17.35 | 16.28 | 35,328 |
| Apr 08 2024 | 16.45 | -0.93 | -5.35% | 17.43 | 17.58 | 16.23 | 39,692 |
| Apr 05 2024 | 17.38 | -0.57 | -3.18% | 17.75 | 17.98 | 17.0231 | 31,661 |
| Apr 04 2024 | 17.95 | 0.23 | 1.30% | 17.70 | 18.275 | 17.56 | 38,213 |
| Apr 03 2024 | 17.72 | 0.23 | 1.32% | 17.78 | 18.4399 | 17.59 | 32,784 |
| Apr 02 2024 | 17.49 | -1.55 | -8.14% | 18.01 | 18.35 | 17.3501 | 38,333 |
| Apr 01 2024 | 19.04 | -0.90 | -4.51% | 20.43 | 20.43 | 17.60 | 43,407 |
| Mar 28 2024 | 19.94 | -0.06 | -0.30% | 20.10 | 20.55 | 19.71 | 27,771 |
| Mar 27 2024 | 20.00 | -0.32 | -1.57% | 20.54 | 21.44 | 19.8601 | 39,320 |
| Mar 26 2024 | 20.32 | 0.87 | 4.47% | 19.90 | 20.88 | 19.45 | 42,794 |
| Mar 25 2024 | 19.45 | -0.17 | -0.87% | 19.80 | 19.905 | 19.26 | 22,710 |
| Mar 22 2024 | 19.62 | 0.70 | 3.70% | 19.24 | 20.35 | 19.1001 | 51,299 |
| Mar 21 2024 | 18.92 | 0.54 | 2.94% | 18.44 | 19.495 | 17.87 | 30,940 |
| Mar 20 2024 | 18.38 | 1.43 | 8.44% | 16.96 | 18.38 | 16.1401 | 54,323 |
| Mar 19 2024 | 16.95 | -0.08 | -0.47% | 17.10 | 17.38 | 16.50 | 31,977 |
| Mar 18 2024 | 17.03 | -0.47 | -2.69% | 17.49 | 17.7345 | 16.9338 | 17,858 |
| Mar 15 2024 | 17.50 | 0.99 | 6.00% | 16.61 | 17.50 | 16.2501 | 34,335 |
| Mar 14 2024 | 16.51 | -1.69 | -9.29% | 18.55 | 18.61 | 16.31 | 77,884 |
| Mar 13 2024 | 18.20 | -0.93 | -4.86% | 20.33 | 20.49 | 18.00 | 68,440 |
| Mar 12 2024 | 19.13 | 1.45 | 8.20% | 18.28 | 20.75 | 18.00 | 225,980 |
| Mar 11 2024 | 17.68 | 2.33 | 15.18% | 15.35 | 18.50 | 15.35 | 114,620 |
| Mar 08 2024 | 15.35 | -1.14 | -6.91% | 16.35 | 17.57 | 14.82 | 63,857 |
| Mar 07 2024 | 16.49 | 2.74 | 19.93% | 14.05 | 17.20 | 14.02 | 158,864 |
| Mar 06 2024 | 13.75 | 1.18 | 9.39% | 12.61 | 13.75 | 12.61 | 45,078 |
| Mar 05 2024 | 12.57 | -0.39 | -3.01% | 12.82 | 12.82 | 11.81 | 22,231 |
| Mar 04 2024 | 12.96 | -0.04 | -0.31% | 13.00 | 13.20 | 12.29 | 34,859 |
| Mar 01 2024 | 13.00 | 0.84 | 6.91% | 12.20 | 13.00 | 12.055 | 37,030 |
| Feb 29 2024 | 12.16 | 0.08 | 0.66% | 12.07 | 12.325 | 11.202 | 46,593 |
| Feb 28 2024 | 12.08 | -0.42 | -3.36% | 12.43 | 12.5556 | 11.76 | 37,248 |
| Feb 27 2024 | 12.50 | 0.42 | 3.48% | 13.11 | 13.50 | 12.05 | 63,847 |
| Feb 26 2024 | 12.08 | -0.85 | -6.57% | 13.13 | 13.13 | 11.24 | 86,035 |
| Feb 23 2024 | 12.93 | -0.47 | -3.51% | 13.50 | 13.8999 | 12.51 | 64,840 |
| Feb 22 2024 | 13.40 | 0.24 | 1.82% | 13.20 | 15.26 | 12.6161 | 117,590 |
| Feb 21 2024 | 13.16 | 0.22 | 1.70% | 12.74 | 13.2257 | 11.55 | 60,411 |
| Feb 20 2024 | 12.94 | 1.70 | 15.12% | 11.40 | 13.44 | 11.40 | 90,740 |
| Feb 16 2024 | 11.24 | -0.36 | -3.10% | 11.97 | 11.97 | 10.65 | 46,670 |
| Feb 15 2024 | 11.60 | 1.40 | 13.73% | 10.11 | 11.60 | 9.9103 | 102,375 |
| Feb 14 2024 | 10.20 | 1.89 | 22.74% | 8.94 | 13.83 | 8.70 | 331,046 |
| Feb 13 2024 | 8.31 | -0.46 | -5.25% | 8.94 | 8.94 | 8.15 | 28,204 |
| Feb 12 2024 | 8.77 | 0.32 | 3.79% | 8.33 | 8.9899 | 8.33 | 25,225 |
| Feb 09 2024 | 8.45 | -0.03 | -0.35% | 8.66 | 8.66 | 8.31 | 19,989 |
| Feb 08 2024 | 8.48 | 0.01 | 0.12% | 8.43 | 8.663 | 8.26 | 16,212 |
| Feb 07 2024 | 8.47 | -0.18 | -2.08% | 8.65 | 8.9796 | 8.45 | 23,945 |
| Feb 06 2024 | 8.65 | -0.25 | -2.81% | 8.86 | 9.16 | 8.36 | 21,555 |
| Feb 05 2024 | 8.90 | 0.16 | 1.83% | 8.55 | 9.1782 | 8.00 | 37,642 |
| Feb 02 2024 | 8.74 | -0.15 | -1.69% | 8.88 | 8.90 | 8.45 | 33,911 |
| Feb 01 2024 | 8.89 | 0.25 | 2.89% | 8.73 | 9.0963 | 8.60 | 22,979 |
| Jan 31 2024 | 8.64 | -0.23 | -2.59% | 8.94 | 9.0444 | 8.62 | 21,842 |
| Jan 30 2024 | 8.87 | -0.27 | -2.95% | 9.13 | 9.13 | 8.75 | 19,991 |
| Jan 29 2024 | 9.14 | 0.42 | 4.82% | 8.90 | 9.19 | 8.5572 | 19,578 |
| Jan 26 2024 | 8.72 | -0.10 | -1.13% | 8.75 | 9.09 | 8.60 | 24,047 |
| Jan 25 2024 | 8.82 | 0.23 | 2.68% | 8.51 | 8.873 | 8.19 | 20,161 |
