Register for real-time alerts, custom portfolio, and market movers
GLTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 38.965 | -0.51 | -1.28% | 39.43 | 39.535 | 38.835 | 8,190 |
| Jun 06 2024 | 39.47 | -0.02 | -0.04% | 39.53 | 39.575 | 39.29 | 8,509 |
| Jun 05 2024 | 39.485 | 0.03 | 0.09% | 39.31 | 39.525 | 39.17 | 14,071 |
| Jun 04 2024 | 39.45 | 0.46 | 1.17% | 39.43 | 39.60 | 38.975 | 14,260 |
| Jun 03 2024 | 38.995 | 0.46 | 1.21% | 38.56 | 39.16 | 38.50 | 23,816 |
| May 31 2024 | 38.53 | 0.38 | 1.00% | 38.03 | 38.595 | 37.965 | 9,310 |
| May 30 2024 | 38.15 | 0.17 | 0.45% | 37.99 | 38.19 | 37.875 | 6,206 |
| May 29 2024 | 37.98 | -0.69 | -1.78% | 38.60 | 38.735 | 37.89 | 16,008 |
| May 28 2024 | 38.67 | -0.13 | -0.34% | 39.03 | 39.055 | 38.565 | 13,894 |
| May 24 2024 | 38.80 | 0.00 | 0.01% | 38.89 | 38.965 | 38.655 | 5,594 |
| May 23 2024 | 38.795 | -0.12 | -0.31% | 38.99 | 39.225 | 38.685 | 19,074 |
| May 22 2024 | 38.915 | -0.39 | -0.99% | 38.96 | 38.985 | 38.765 | 10,949 |
| May 21 2024 | 39.305 | 0.15 | 0.37% | 39.25 | 39.455 | 39.135 | 6,759 |
| May 20 2024 | 39.16 | -0.31 | -0.79% | 39.57 | 39.57 | 39.11 | 7,636 |
| May 17 2024 | 39.47 | -0.36 | -0.89% | 39.72 | 39.76 | 39.46 | 27,738 |
| May 16 2024 | 39.825 | 0.01 | 0.01% | 39.89 | 39.95 | 39.725 | 15,036 |
| May 15 2024 | 39.82 | 0.67 | 1.71% | 39.37 | 41.22 | 39.28 | 17,234 |
| May 14 2024 | 39.15 | -0.01 | -0.03% | 39.02 | 39.36 | 38.875 | 13,128 |
| May 13 2024 | 39.16 | 0.06 | 0.15% | 39.18 | 39.34 | 39.065 | 12,860 |
| May 10 2024 | 39.10 | -0.14 | -0.36% | 39.45 | 39.575 | 39.10 | 10,721 |
| May 09 2024 | 39.24 | -0.13 | -0.32% | 39.25 | 39.585 | 38.975 | 9,679 |
| May 08 2024 | 39.365 | 0.02 | 0.04% | 39.23 | 39.455 | 39.185 | 10,756 |
| May 07 2024 | 39.35 | 0.67 | 1.73% | 38.40 | 39.375 | 38.40 | 15,311 |
| May 03 2024 | 38.68 | 0.28 | 0.73% | 38.44 | 40.895 | 38.33 | 9,384 |
| May 02 2024 | 38.40 | 0.34 | 0.89% | 38.30 | 40.65 | 38.145 | 26,244 |
| May 01 2024 | 38.06 | -0.09 | -0.22% | 38.05 | 38.25 | 37.865 | 7,882 |
| Apr 30 2024 | 38.145 | -0.27 | -0.70% | 38.38 | 38.485 | 38.065 | 17,709 |
| Apr 29 2024 | 38.415 | 0.19 | 0.48% | 38.38 | 38.525 | 38.21 | 21,595 |
| Apr 26 2024 | 38.23 | 0.24 | 0.64% | 38.07 | 38.445 | 38.045 | 26,145 |
| Apr 25 2024 | 37.985 | -0.10 | -0.26% | 38.08 | 38.285 | 37.775 | 57,094 |
| Apr 24 2024 | 38.085 | -0.45 | -1.15% | 38.35 | 39.025 | 37.905 | 8,605 |
| Apr 23 2024 | 38.53 | -0.23 | -0.59% | 38.71 | 39.135 | 38.09 | 50,570 |
| Apr 22 2024 | 38.76 | 0.11 | 0.28% | 38.55 | 38.845 | 38.435 | 24,191 |
| Apr 19 2024 | 38.65 | 0.05 | 0.13% | 38.75 | 38.795 | 38.30 | 29,497 |
| Apr 18 2024 | 38.60 | 0.05 | 0.14% | 38.92 | 38.965 | 38.58 | 49,462 |
| Apr 17 2024 | 38.545 | 0.20 | 0.51% | 38.23 | 38.67 | 38.205 | 47,085 |
| Apr 16 2024 | 38.35 | -0.16 | -0.40% | 38.35 | 38.545 | 38.04 | 63,977 |
| Apr 15 2024 | 38.505 | -0.62 | -1.57% | 38.85 | 38.915 | 38.425 | 16,114 |
| Apr 12 2024 | 39.12 | 0.42 | 1.09% | 38.94 | 39.375 | 38.91 | 10,972 |
| Apr 11 2024 | 38.70 | -0.52 | -1.31% | 38.88 | 39.195 | 38.665 | 36,377 |
| Apr 10 2024 | 39.215 | -0.52 | -1.30% | 39.70 | 40.015 | 39.13 | 39,744 |
| Apr 09 2024 | 39.73 | 0.45 | 1.15% | 39.37 | 39.805 | 39.275 | 17,571 |
| Apr 08 2024 | 39.28 | -0.09 | -0.22% | 39.36 | 39.36 | 39.01 | 23,240 |
| Apr 05 2024 | 39.365 | -0.34 | -0.84% | 39.60 | 39.715 | 39.235 | 16,657 |
| Apr 04 2024 | 39.70 | 0.34 | 0.86% | 39.63 | 39.965 | 39.48 | 74,004 |
| Apr 03 2024 | 39.36 | 0.04 | 0.10% | 39.79 | 40.105 | 39.155 | 18,214 |
| Apr 02 2024 | 39.32 | -1.05 | -2.60% | 40.06 | 42.215 | 39.195 | 35,460 |
| Mar 28 2024 | 40.37 | 0.03 | 0.07% | 40.34 | 40.465 | 40.08 | 34,439 |
| Mar 27 2024 | 40.34 | 0.20 | 0.50% | 40.37 | 40.42 | 40.20 | 9,386 |
| Mar 26 2024 | 40.14 | 0.28 | 0.70% | 40.09 | 40.145 | 40.09 | 3,374 |
| Mar 25 2024 | 39.86 | -0.32 | -0.80% | 40.23 | 40.29 | 39.735 | 11,137 |
| Mar 22 2024 | 40.18 | 0.23 | 0.58% | 40.08 | 40.425 | 39.96 | 70,567 |
| Mar 21 2024 | 39.95 | -0.01 | -0.03% | 40.03 | 40.455 | 39.87 | 42,208 |
| Mar 20 2024 | 39.96 | 0.27 | 0.68% | 39.82 | 40.145 | 39.805 | 28,479 |
| Mar 19 2024 | 39.69 | 0.04 | 0.10% | 39.69 | 39.99 | 39.60 | 70,025 |
| Mar 18 2024 | 39.65 | 0.03 | 0.08% | 39.76 | 39.795 | 39.44 | 16,811 |
| Mar 15 2024 | 39.62 | -0.01 | -0.03% | 39.63 | 39.635 | 39.375 | 11,619 |
| Mar 14 2024 | 39.63 | -0.41 | -1.01% | 39.84 | 40.185 | 39.57 | 47,382 |
| Mar 13 2024 | 40.035 | -0.39 | -0.95% | 40.54 | 40.56 | 39.985 | 8,692 |
| Mar 12 2024 | 40.42 | 0.02 | 0.04% | 40.55 | 42.49 | 40.185 | 26,955 |
| Mar 11 2024 | 40.405 | 0.09 | 0.21% | 40.60 | 40.705 | 40.18 | 11,722 |
