Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 30.76 | 0.13 | 0.42% | 31.00 | 31.50 | 30.76 | 5,922 |
| May 20 2024 | 30.63 | -1.65 | -5.11% | 31.76 | 32.42 | 30.5901 | 6,545 |
| May 17 2024 | 32.28 | 0.72 | 2.28% | 31.76 | 32.28 | 31.60 | 1,450 |
| May 16 2024 | 31.56 | -0.13 | -0.42% | 32.04 | 32.58 | 31.56 | 889 |
| May 15 2024 | 31.6943 | -0.98 | -2.99% | 32.59 | 32.59 | 31.57 | 8,695 |
| May 14 2024 | 32.67 | 0.17 | 0.52% | 32.44 | 32.67 | 32.03 | 4,234 |
| May 13 2024 | 32.5001 | 0.24 | 0.74% | 32.02 | 32.80 | 31.56 | 17,818 |
| May 10 2024 | 32.26 | 0.23 | 0.72% | 32.20 | 32.34 | 32.20 | 2,315 |
| May 09 2024 | 32.03 | -0.14 | -0.43% | 32.31 | 32.31 | 32.03 | 1,787 |
| May 08 2024 | 32.1695 | 0.15 | 0.48% | 32.31 | 32.31 | 32.0359 | 1,240 |
| May 07 2024 | 32.015 | -0.33 | -1.00% | 32.51 | 32.51 | 32.01 | 1,858 |
| May 06 2024 | 32.34 | 0.03 | 0.09% | 32.33 | 32.34 | 31.7737 | 1,948 |
| May 03 2024 | 32.31 | 0.32 | 1.00% | 32.32 | 32.32 | 32.31 | 197 |
| May 02 2024 | 31.99 | 0.00 | 0.00% | 32.29 | 32.29 | 31.99 | 32 |
| May 01 2024 | 31.99 | 0.61 | 1.94% | 31.99 | 31.99 | 31.99 | 217 |
| Apr 30 2024 | 31.38 | 0.00 | 0.00% | 31.53 | 31.53 | 31.38 | 4 |
| Apr 29 2024 | 31.38 | 0.00 | 0.00% | 31.38 | 31.38 | 31.38 | 17 |
| Apr 26 2024 | 31.38 | 0.00 | 0.00% | 31.38 | 31.38 | 31.38 | 26 |
| Apr 25 2024 | 31.38 | 0.02 | 0.06% | 31.485 | 31.485 | 31.38 | 252 |
| Apr 24 2024 | 31.36 | -1.14 | -3.51% | 31.8906 | 31.8906 | 31.36 | 479 |
| Apr 23 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 2 |
| Apr 22 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 14 |
| Apr 19 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.51 | 32.37 | 1,710 |
| Apr 18 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 496 |
| Apr 17 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 324 |
| Apr 16 2024 | 32.50 | 0.25 | 0.78% | 32.25 | 32.50 | 32.25 | 2,285 |
| Apr 15 2024 | 32.25 | -0.25 | -0.77% | 32.25 | 32.25 | 32.25 | 3 |
| Apr 12 2024 | 32.50 | -0.42 | -1.28% | 32.51 | 32.51 | 32.48 | 805 |
| Apr 11 2024 | 32.92 | -0.07 | -0.21% | 31.41 | 32.92 | 31.41 | 1,240 |
| Apr 10 2024 | 32.99 | -0.11 | -0.33% | 33.05 | 33.05 | 30.80 | 14,603 |
| Apr 09 2024 | 33.10 | 2.35 | 7.64% | 30.83 | 33.10 | 30.20 | 12,269 |
| Apr 08 2024 | 30.75 | 0.94 | 3.15% | 29.72 | 30.875 | 29.72 | 11,237 |
| Apr 05 2024 | 29.81 | -0.83 | -2.71% | 30.64 | 30.64 | 29.65 | 595 |
| Apr 04 2024 | 30.64 | 0.65 | 2.17% | 30.17 | 30.64 | 29.75 | 1,668 |
| Apr 03 2024 | 29.99 | 0.18 | 0.62% | 29.75 | 29.99 | 29.75 | 127 |
| Apr 02 2024 | 29.805 | -0.37 | -1.21% | 29.6506 | 29.805 | 29.6506 | 1,263 |
| Apr 01 2024 | 30.17 | -0.36 | -1.18% | 30.33 | 30.33 | 29.55 | 738 |
| Mar 28 2024 | 30.53 | 1.53 | 5.28% | 28.91 | 30.53 | 28.80 | 28,079 |
| Mar 27 2024 | 29.00 | 0.00 | 0.00% | 28.67 | 29.00 | 28.6201 | 6,461 |
| Mar 26 2024 | 29.00 | -0.01 | -0.03% | 29.01 | 29.01 | 28.95 | 1,229 |
| Mar 25 2024 | 29.01 | 0.01 | 0.03% | 29.00 | 29.48 | 28.655 | 4,536 |
| Mar 22 2024 | 29.00 | 0.07 | 0.24% | 29.16 | 29.38 | 28.94 | 27,510 |
| Mar 21 2024 | 28.93 | -0.07 | -0.24% | 29.32 | 29.50 | 28.90 | 6,642 |
| Mar 20 2024 | 29.00 | -0.36 | -1.23% | 28.61 | 29.50 | 28.37 | 9,167 |
| Mar 19 2024 | 29.362 | 0.28 | 0.97% | 29.48 | 29.65 | 28.4658 | 20,184 |
| Mar 18 2024 | 29.08 | -0.87 | -2.90% | 29.20 | 30.28 | 29.08 | 9,197 |
| Mar 15 2024 | 29.95 | -0.52 | -1.71% | 29.96 | 30.60 | 29.40 | 12,495 |
| Mar 14 2024 | 30.47 | 0.02 | 0.07% | 30.23 | 30.72 | 29.80 | 5,246 |
| Mar 13 2024 | 30.45 | 0.20 | 0.66% | 29.66 | 30.70 | 29.66 | 4,206 |
| Mar 12 2024 | 30.25 | 0.56 | 1.90% | 30.05 | 30.65 | 30.05 | 4,200 |
| Mar 11 2024 | 29.687 | 0.09 | 0.29% | 29.94 | 29.94 | 29.687 | 727 |
| Mar 08 2024 | 29.60 | -0.37 | -1.22% | 29.72 | 30.145 | 29.60 | 11,795 |
| Mar 07 2024 | 29.965 | 0.43 | 1.47% | 29.85 | 30.07 | 29.5446 | 12,763 |
| Mar 06 2024 | 29.53 | 0.02 | 0.07% | 29.69 | 29.99 | 29.5001 | 14,883 |
| Mar 05 2024 | 29.5098 | -0.12 | -0.41% | 29.46 | 29.58 | 29.18 | 1,400 |
| Mar 04 2024 | 29.63 | -0.32 | -1.07% | 29.63 | 29.63 | 29.63 | 414 |
| Mar 01 2024 | 29.95 | -0.02 | -0.06% | 30.00 | 30.1288 | 29.95 | 3,430 |
| Feb 29 2024 | 29.9671 | 0.19 | 0.63% | 29.78 | 30.00 | 29.78 | 1,320 |
| Feb 28 2024 | 29.78 | 0.05 | 0.17% | 29.67 | 29.79 | 29.67 | 1,404 |
| Feb 27 2024 | 29.73 | 0.56 | 1.92% | 29.30 | 29.73 | 29.30 | 602 |
| Feb 26 2024 | 29.17 | 0.47 | 1.65% | 28.24 | 29.17 | 28.24 | 8,235 |
| Feb 23 2024 | 28.6972 | 0.30 | 1.05% | 28.25 | 29.00 | 28.25 | 2,202 |
| Feb 22 2024 | 28.40 | 0.38 | 1.34% | 28.35 | 28.4001 | 28.35 | 1,287 |
