Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLNCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 11.77 | 0.12 | 1.03% | 11.79 | 11.80 | 11.695 | 281,902 |
| Apr 23 2024 | 11.65 | -0.12 | -1.02% | 11.50 | 11.69 | 11.48 | 216,173 |
| Apr 22 2024 | 11.77 | 0.01 | 0.09% | 11.70 | 11.80 | 11.66 | 471,149 |
| Apr 19 2024 | 11.76 | 0.00 | 0.00% | 11.77 | 11.84 | 11.70 | 400,786 |
| Apr 18 2024 | 11.76 | 0.04 | 0.34% | 11.68 | 11.835 | 11.68 | 755,759 |
| Apr 17 2024 | 11.72 | 0.09 | 0.77% | 11.77 | 11.83 | 11.68 | 624,568 |
| Apr 16 2024 | 11.63 | -0.20 | -1.69% | 11.59 | 11.65 | 11.50 | 1,037,766 |
| Apr 15 2024 | 11.83 | -0.11 | -0.92% | 12.05 | 12.06 | 11.80 | 512,272 |
| Apr 12 2024 | 11.94 | 0.27 | 2.31% | 12.02 | 12.11 | 11.83 | 1,201,589 |
| Apr 11 2024 | 11.67 | -0.07 | -0.60% | 11.67 | 11.67 | 11.45 | 1,260,097 |
| Apr 10 2024 | 11.74 | -0.24 | -2.00% | 11.66 | 11.87 | 11.59 | 719,077 |
| Apr 09 2024 | 11.98 | 0.19 | 1.61% | 12.00 | 12.05 | 11.86 | 1,486,576 |
| Apr 08 2024 | 11.79 | 0.25 | 2.17% | 11.78 | 11.81 | 11.68 | 440,865 |
| Apr 05 2024 | 11.54 | 0.03 | 0.26% | 11.55 | 11.59 | 11.4786 | 509,855 |
| Apr 04 2024 | 11.51 | -0.05 | -0.43% | 11.71 | 11.73 | 11.48 | 469,537 |
| Apr 03 2024 | 11.56 | 0.26 | 2.30% | 11.30 | 11.57 | 11.30 | 643,901 |
| Apr 02 2024 | 11.30 | 0.32 | 2.91% | 11.21 | 11.30 | 11.05 | 727,442 |
| Apr 01 2024 | 10.98 | 0.03 | 0.27% | 10.95 | 11.06 | 10.66 | 496,919 |
| Mar 28 2024 | 10.95 | 0.06 | 0.55% | 10.94 | 11.00 | 10.93 | 520,178 |
| Mar 27 2024 | 10.89 | 0.26 | 2.45% | 10.62 | 10.91 | 10.59 | 1,812,631 |
| Mar 26 2024 | 10.63 | 0.03 | 0.28% | 10.72 | 10.74 | 10.62 | 644,272 |
| Mar 25 2024 | 10.60 | -0.13 | -1.21% | 10.71 | 10.77 | 10.59 | 1,367,868 |
| Mar 22 2024 | 10.73 | -0.07 | -0.62% | 10.79 | 10.82 | 10.72 | 473,821 |
| Mar 21 2024 | 10.797 | 0.06 | 0.53% | 10.90 | 10.93 | 10.73 | 481,436 |
| Mar 20 2024 | 10.74 | 0.13 | 1.23% | 10.55 | 10.76 | 10.51 | 415,063 |
| Mar 19 2024 | 10.61 | -0.07 | -0.66% | 10.54 | 10.64 | 10.46 | 507,038 |
| Mar 18 2024 | 10.68 | -0.10 | -0.93% | 10.84 | 10.86 | 10.67 | 732,121 |
| Mar 15 2024 | 10.78 | 0.18 | 1.70% | 10.78 | 10.84 | 10.72 | 448,204 |
| Mar 14 2024 | 10.60 | -0.11 | -1.03% | 10.66 | 10.70 | 10.54 | 748,916 |
| Mar 13 2024 | 10.71 | 0.46 | 4.49% | 10.49 | 10.74 | 10.30 | 594,779 |
| Mar 12 2024 | 10.25 | 0.03 | 0.29% | 10.29 | 10.31 | 10.16 | 880,247 |
| Mar 11 2024 | 10.22 | 0.03 | 0.29% | 10.04 | 10.22 | 9.99 | 1,098,995 |
| Mar 08 2024 | 10.19 | 0.02 | 0.20% | 10.34 | 10.38 | 10.19 | 447,123 |
| Mar 07 2024 | 10.17 | 0.31 | 3.14% | 10.10 | 10.19 | 10.08 | 920,877 |
| Mar 06 2024 | 9.86 | 0.18 | 1.86% | 9.90 | 9.94 | 9.82 | 662,888 |
| Mar 05 2024 | 9.68 | 0.06 | 0.62% | 9.75 | 9.838 | 9.67 | 733,609 |
| Mar 04 2024 | 9.62 | 0.01 | 0.10% | 9.57 | 9.64 | 9.55 | 830,068 |
| Mar 01 2024 | 9.61 | 0.14 | 1.48% | 9.51 | 9.64 | 9.47 | 1,206,824 |
| Feb 29 2024 | 9.47 | 0.10 | 1.01% | 9.45 | 9.51 | 9.39 | 1,010,382 |
| Feb 28 2024 | 9.375 | -0.04 | -0.37% | 9.35 | 9.43 | 9.31 | 414,254 |
| Feb 27 2024 | 9.41 | 0.11 | 1.18% | 9.37 | 9.41 | 9.3286 | 470,153 |
| Feb 26 2024 | 9.30 | -0.16 | -1.69% | 9.34 | 9.405 | 9.26 | 942,607 |
| Feb 23 2024 | 9.46 | -0.12 | -1.25% | 9.46 | 9.51 | 9.429 | 710,904 |
| Feb 22 2024 | 9.58 | -0.09 | -0.93% | 9.61 | 9.61 | 9.50 | 1,130,059 |
| Feb 21 2024 | 9.67 | -0.14 | -1.43% | 9.67 | 9.78 | 9.60 | 883,122 |
| Feb 20 2024 | 9.81 | -0.16 | -1.60% | 9.89 | 9.90 | 9.77 | 1,683,244 |
| Feb 16 2024 | 9.97 | 0.06 | 0.61% | 9.98 | 10.11 | 9.96 | 634,453 |
| Feb 15 2024 | 9.91 | 0.09 | 0.92% | 9.69 | 9.91 | 9.6899 | 1,118,077 |
| Feb 14 2024 | 9.82 | 0.05 | 0.51% | 9.68 | 9.83 | 9.68 | 398,873 |
| Feb 13 2024 | 9.77 | -0.16 | -1.61% | 9.84 | 10.00 | 9.72 | 1,796,172 |
| Feb 12 2024 | 9.93 | 0.22 | 2.27% | 9.82 | 9.96 | 9.80 | 1,100,807 |
| Feb 09 2024 | 9.71 | -0.31 | -3.09% | 9.71 | 9.84 | 9.63 | 1,652,856 |
| Feb 08 2024 | 10.02 | -0.13 | -1.28% | 10.00 | 10.06 | 9.93 | 927,184 |
| Feb 07 2024 | 10.15 | -0.18 | -1.74% | 10.12 | 10.20 | 10.06 | 497,597 |
| Feb 06 2024 | 10.33 | 0.08 | 0.78% | 10.24 | 10.351 | 10.23 | 413,008 |
| Feb 05 2024 | 10.25 | -0.25 | -2.38% | 10.25 | 10.27 | 10.15 | 683,939 |
| Feb 02 2024 | 10.50 | -0.37 | -3.40% | 10.54 | 10.58 | 10.42 | 994,608 |
| Feb 01 2024 | 10.87 | 0.28 | 2.64% | 10.72 | 10.87 | 10.69 | 560,479 |
| Jan 31 2024 | 10.59 | -0.07 | -0.66% | 10.72 | 10.763 | 10.52 | 506,989 |
| Jan 30 2024 | 10.66 | -0.16 | -1.48% | 10.68 | 10.70 | 10.57 | 696,990 |
| Jan 29 2024 | 10.82 | 0.09 | 0.84% | 10.71 | 10.83 | 10.66 | 739,447 |
| Jan 26 2024 | 10.73 | 0.19 | 1.80% | 10.7701 | 10.83 | 10.67 | 547,476 |
