Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 16.86 | -1.58 | -8.57% | 16.86 | 16.86 | 16.86 | 1,928 |
| May 09 2024 | 18.44 | 0.79 | 4.48% | 18.44 | 18.44 | 18.44 | 2,662 |
| May 08 2024 | 17.65 | 0.00 | 0.00% | 17.65 | 17.65 | 17.65 | 3,638 |
| May 07 2024 | 17.65 | 0.00 | 0.00% | 17.65 | 17.65 | 17.65 | 3,960 |
| May 03 2024 | 17.65 | -0.79 | -4.28% | 17.65 | 17.65 | 17.65 | 1,125 |
| May 02 2024 | 18.44 | 0.35 | 1.93% | 18.44 | 18.44 | 18.44 | 327,233 |
| May 01 2024 | 18.09 | 0.49 | 2.78% | 18.09 | 18.09 | 18.09 | 60 |
| Apr 30 2024 | 17.60 | 0.10 | 0.57% | 17.60 | 17.60 | 17.60 | 6,948 |
| Apr 29 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 1,697 |
| Apr 26 2024 | 17.50 | 0.60 | 3.55% | 17.50 | 17.50 | 17.50 | 3,860 |
| Apr 25 2024 | 16.90 | -0.60 | -3.43% | 16.90 | 16.90 | 16.90 | 2,396 |
| Apr 24 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 160,105 |
| Apr 23 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 4,735 |
| Apr 22 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 4,383 |
| Apr 19 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 189,822 |
| Apr 18 2024 | 17.50 | 0.60 | 3.55% | 17.50 | 17.50 | 17.50 | 117,783 |
| Apr 17 2024 | 16.90 | -0.60 | -3.43% | 16.90 | 16.90 | 16.90 | 8,481 |
| Apr 16 2024 | 17.50 | 0.60 | 3.55% | 17.50 | 17.50 | 17.50 | 16,222 |
| Apr 15 2024 | 16.90 | 0.00 | 0.00% | 16.90 | 16.90 | 16.90 | 90,851 |
| Apr 12 2024 | 16.90 | -0.62 | -3.54% | 16.94 | 16.94 | 16.90 | 10,800 |
| Apr 11 2024 | 17.52 | 0.00 | 0.00% | 17.52 | 17.52 | 17.52 | 11,410 |
| Apr 10 2024 | 17.52 | -0.58 | -3.20% | 17.52 | 17.52 | 17.52 | 3,373 |
| Apr 09 2024 | 18.10 | 0.38 | 2.14% | 18.10 | 18.10 | 18.10 | 29,569 |
| Apr 08 2024 | 17.72 | -0.21 | -1.17% | 17.72 | 17.72 | 17.72 | 119,392 |
| Apr 05 2024 | 17.93 | 0.59 | 3.40% | 17.34 | 17.93 | 17.34 | 11,412 |
| Apr 04 2024 | 17.34 | 0.00 | 0.00% | 17.34 | 17.34 | 17.34 | 39,451 |
| Apr 03 2024 | 17.34 | -0.50 | -2.80% | 17.34 | 17.34 | 17.34 | 11,775 |
| Apr 02 2024 | 17.84 | -0.08 | -0.45% | 17.84 | 17.84 | 17.84 | 36,893 |
| Mar 28 2024 | 17.92 | -0.01 | -0.06% | 17.92 | 17.92 | 17.92 | 32,934 |
| Mar 27 2024 | 17.93 | 0.13 | 0.73% | 18.40 | 18.52 | 17.93 | 22,210 |
| Mar 26 2024 | 17.80 | 0.10 | 0.56% | 17.80 | 17.80 | 17.80 | 8,686 |
| Mar 25 2024 | 17.70 | -0.40 | -2.21% | 18.10 | 18.10 | 17.70 | 1,669,896 |
| Mar 22 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 20,054 |
| Mar 21 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 591,495 |
| Mar 20 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 4,070 |
| Mar 19 2024 | 18.10 | 0.20 | 1.12% | 18.10 | 18.10 | 18.10 | 35,356 |
| Mar 18 2024 | 17.90 | 0.90 | 5.29% | 17.90 | 17.90 | 17.90 | 15,903 |
| Mar 15 2024 | 17.00 | -0.21 | -1.22% | 17.78 | 18.08 | 17.00 | 176,428 |
| Mar 14 2024 | 17.21 | -0.59 | -3.31% | 17.21 | 17.21 | 17.21 | 29,587 |
| Mar 13 2024 | 17.80 | 0.59 | 3.43% | 17.40 | 17.80 | 17.40 | 59,564 |
| Mar 12 2024 | 17.21 | 0.00 | 0.00% | 17.21 | 17.21 | 17.21 | 21,155 |
| Mar 11 2024 | 17.21 | -0.59 | -3.31% | 17.21 | 17.21 | 17.21 | 58,244 |
| Mar 08 2024 | 17.80 | 0.00 | 0.00% | 17.80 | 17.80 | 17.80 | 24,018 |
| Mar 07 2024 | 17.80 | 0.00 | 0.00% | 17.80 | 17.80 | 17.80 | 90,562 |
| Mar 06 2024 | 17.80 | 1.02 | 6.08% | 17.80 | 17.80 | 17.80 | 129,293 |
| Mar 05 2024 | 16.78 | -0.28 | -1.64% | 16.78 | 16.78 | 16.78 | 9,417 |
| Mar 04 2024 | 17.06 | -0.03 | -0.18% | 17.40 | 17.60 | 17.06 | 13,104 |
| Mar 01 2024 | 17.09 | 0.28 | 1.67% | 17.09 | 17.09 | 17.09 | 236,682 |
| Feb 29 2024 | 16.81 | 0.02 | 0.12% | 16.20 | 16.81 | 16.20 | 47,582 |
| Feb 28 2024 | 16.79 | 1.38 | 8.96% | 16.40 | 16.90 | 16.40 | 74,278 |
| Feb 27 2024 | 15.41 | 0.00 | 0.00% | 15.41 | 15.41 | 15.41 | 274,859 |
| Feb 26 2024 | 15.41 | 0.00 | 0.00% | 15.41 | 15.41 | 15.41 | 3,771 |
| Feb 23 2024 | 15.41 | -0.38 | -2.41% | 15.41 | 15.41 | 15.41 | 30,567 |
| Feb 22 2024 | 15.79 | 0.38 | 2.47% | 15.79 | 15.79 | 15.79 | 17,391 |
| Feb 21 2024 | 15.41 | -0.59 | -3.69% | 15.41 | 15.41 | 15.41 | 6,028 |
| Feb 20 2024 | 16.00 | 0.81 | 5.33% | 15.80 | 16.00 | 15.80 | 60,069 |
| Feb 19 2024 | 15.19 | -0.72 | -4.53% | 15.19 | 15.19 | 15.19 | 13,841 |
| Feb 16 2024 | 15.91 | 0.01 | 0.06% | 15.91 | 15.91 | 15.91 | 33,259 |
| Feb 15 2024 | 15.90 | 0.01 | 0.06% | 15.90 | 15.90 | 15.90 | 123,864 |
| Feb 14 2024 | 15.89 | 0.12 | 0.76% | 15.89 | 15.89 | 15.89 | 25,963 |
| Feb 13 2024 | 15.77 | -0.13 | -0.82% | 15.77 | 15.77 | 15.77 | 75,183 |
