Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 379.85 | 0.55 | 0.15% | 378.55 | 380.70 | 376.20 | 31,145,872 |
| Sep 17 2024 | 379.30 | 1.60 | 0.42% | 380.00 | 383.30 | 378.15 | 22,965,707 |
| Sep 16 2024 | 377.70 | 0.35 | 0.09% | 375.90 | 380.35 | 373.00 | 18,578,856 |
| Sep 13 2024 | 377.35 | 4.70 | 1.26% | 374.45 | 379.30 | 373.85 | 16,827,699 |
| Sep 12 2024 | 372.65 | 9.85 | 2.71% | 371.60 | 375.40 | 369.35 | 71,361,215 |
| Sep 11 2024 | 362.80 | -0.65 | -0.18% | 370.00 | 371.85 | 360.70 | 46,225,056 |
| Sep 10 2024 | 363.45 | -6.60 | -1.78% | 369.80 | 371.95 | 362.60 | 91,648,099 |
| Sep 09 2024 | 370.05 | 2.95 | 0.80% | 371.20 | 373.15 | 369.20 | 14,248,790 |
| Sep 06 2024 | 367.10 | -12.25 | -3.23% | 378.00 | 378.40 | 366.15 | 26,815,984 |
| Sep 05 2024 | 379.35 | -1.45 | -0.38% | 378.30 | 382.95 | 376.85 | 69,956,259 |
| Sep 04 2024 | 380.80 | -3.95 | -1.03% | 380.00 | 383.40 | 378.00 | 23,827,342 |
| Sep 03 2024 | 384.75 | -14.95 | -3.74% | 397.00 | 399.10 | 380.60 | 141,808,169 |
| Sep 02 2024 | 399.70 | -1.10 | -0.27% | 399.70 | 401.70 | 394.35 | 46,850,226 |
| Aug 30 2024 | 400.80 | 0.70 | 0.17% | 402.00 | 406.95 | 399.95 | 19,266,834 |
| Aug 29 2024 | 400.10 | -4.45 | -1.10% | 401.00 | 404.15 | 398.40 | 19,773,402 |
| Aug 28 2024 | 404.55 | -5.95 | -1.45% | 409.25 | 410.05 | 402.10 | 14,581,088 |
| Aug 27 2024 | 410.50 | -0.60 | -0.15% | 414.00 | 414.25 | 409.20 | 13,417,990 |
| Aug 23 2024 | 411.10 | 5.80 | 1.43% | 406.40 | 411.95 | 406.40 | 27,635,071 |
| Aug 22 2024 | 405.30 | -8.00 | -1.94% | 410.75 | 412.50 | 404.30 | 75,812,339 |
| Aug 21 2024 | 413.30 | 3.10 | 0.76% | 414.25 | 418.65 | 410.70 | 39,874,316 |
| Aug 20 2024 | 410.20 | -5.00 | -1.20% | 415.30 | 416.50 | 410.20 | 25,558,473 |
| Aug 19 2024 | 415.20 | 11.35 | 2.81% | 404.00 | 416.95 | 403.85 | 25,172,889 |
| Aug 16 2024 | 403.85 | -4.65 | -1.14% | 410.00 | 412.30 | 401.60 | 37,261,396 |
| Aug 15 2024 | 408.50 | 5.30 | 1.31% | 405.40 | 412.25 | 403.75 | 147,564,873 |
| Aug 14 2024 | 403.20 | -2.20 | -0.54% | 405.00 | 407.35 | 401.55 | 15,661,082 |
| Aug 13 2024 | 405.40 | -4.85 | -1.18% | 410.00 | 411.60 | 403.05 | 16,861,403 |
| Aug 12 2024 | 410.25 | 5.15 | 1.27% | 406.35 | 411.75 | 405.30 | 24,548,008 |
| Aug 09 2024 | 405.10 | 1.90 | 0.47% | 409.95 | 415.15 | 405.10 | 20,030,810 |
| Aug 08 2024 | 403.20 | -1.00 | -0.25% | 396.70 | 403.45 | 391.35 | 15,854,272 |
| Aug 07 2024 | 404.20 | 11.05 | 2.81% | 385.00 | 407.30 | 384.30 | 30,210,584 |
| Aug 06 2024 | 393.15 | 1.45 | 0.37% | 397.70 | 398.20 | 386.25 | 60,309,424 |
| Aug 05 2024 | 391.70 | -13.35 | -3.30% | 391.00 | 392.55 | 380.35 | 74,860,844 |
| Aug 02 2024 | 405.05 | -10.15 | -2.44% | 411.05 | 414.25 | 401.35 | 30,319,987 |
| Aug 01 2024 | 415.20 | -14.60 | -3.40% | 433.00 | 433.60 | 415.05 | 26,963,980 |
| Jul 31 2024 | 429.80 | 13.20 | 3.17% | 423.75 | 433.25 | 423.75 | 30,545,722 |
| Jul 30 2024 | 416.60 | -10.85 | -2.54% | 422.45 | 426.25 | 413.90 | 35,968,579 |
| Jul 29 2024 | 427.45 | -6.15 | -1.42% | 435.65 | 437.25 | 426.45 | 61,412,120 |
| Jul 26 2024 | 433.60 | 1.30 | 0.30% | 434.65 | 437.80 | 432.60 | 10,688,445 |
| Jul 25 2024 | 432.30 | -1.05 | -0.24% | 424.85 | 432.70 | 422.75 | 16,951,232 |
| Jul 24 2024 | 433.35 | -0.05 | -0.01% | 430.65 | 438.70 | 429.70 | 11,730,456 |
| Jul 23 2024 | 433.40 | -9.95 | -2.24% | 440.00 | 440.00 | 432.10 | 45,558,282 |
| Jul 22 2024 | 443.35 | 1.40 | 0.32% | 443.35 | 446.20 | 442.05 | 16,497,630 |
| Jul 19 2024 | 441.95 | -8.95 | -1.98% | 444.90 | 446.00 | 440.05 | 31,017,481 |
| Jul 18 2024 | 450.90 | -7.60 | -1.66% | 461.50 | 463.15 | 447.60 | 25,821,331 |
| Jul 17 2024 | 458.50 | -0.05 | -0.01% | 456.00 | 462.90 | 451.45 | 14,517,473 |
| Jul 16 2024 | 458.55 | -12.75 | -2.71% | 467.65 | 469.20 | 452.95 | 20,771,821 |
| Jul 15 2024 | 471.30 | -7.05 | -1.47% | 477.70 | 477.70 | 466.10 | 22,877,568 |
| Jul 12 2024 | 478.35 | -0.45 | -0.09% | 481.15 | 481.95 | 473.50 | 19,190,835 |
| Jul 11 2024 | 478.80 | -0.20 | -0.04% | 480.60 | 482.10 | 474.80 | 16,332,370 |
| Jul 10 2024 | 479.00 | 2.95 | 0.62% | 475.15 | 479.70 | 471.60 | 13,579,030 |
| Jul 09 2024 | 476.05 | -3.30 | -0.69% | 481.40 | 483.50 | 474.25 | 104,068,200 |
| Jul 08 2024 | 479.35 | -3.70 | -0.77% | 479.05 | 483.20 | 476.95 | 26,028,501 |
| Jul 05 2024 | 483.05 | 2.25 | 0.47% | 484.00 | 489.30 | 480.20 | 38,925,801 |
| Jul 04 2024 | 480.80 | 3.80 | 0.80% | 479.15 | 483.20 | 476.40 | 17,150,014 |
| Jul 03 2024 | 477.00 | 10.75 | 2.31% | 474.45 | 480.80 | 472.20 | 57,678,462 |
| Jul 02 2024 | 466.25 | 4.55 | 0.99% | 458.30 | 467.30 | 456.00 | 28,097,903 |
| Jul 01 2024 | 461.70 | 10.60 | 2.35% | 454.60 | 465.70 | 454.55 | 30,479,020 |
| Jun 28 2024 | 451.10 | -1.65 | -0.36% | 454.15 | 458.55 | 451.10 | 24,910,494 |
| Jun 27 2024 | 452.75 | -1.45 | -0.32% | 450.95 | 455.30 | 450.00 | 17,224,212 |
| Jun 26 2024 | 454.20 | -0.30 | -0.07% | 460.00 | 465.00 | 453.90 | 25,744,107 |
| Jun 25 2024 | 454.50 | -5.00 | -1.09% | 459.90 | 462.50 | 453.35 | 21,869,454 |
| Jun 24 2024 | 459.50 | 4.80 | 1.06% | 453.70 | 462.00 | 451.85 | 45,682,226 |
| Jun 21 2024 | 454.70 | -9.25 | -1.99% | 462.90 | 463.65 | 454.70 | 73,945,766 |
