(GLIN)
AMEX: GLIN
· Real-Time Price · USD
44.85
-0.00 (-0.01%)
At close: Sep 09, 2025, 9:41 AM
GLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44.74 | 44.90 | 44.74 | 44.86 | 44.86 | 0.52% | 12,032 |
| Sep 5, 2025 | 44.78 | 44.86 | 44.59 | 44.63 | 44.63 | -0.09% | 4,100 |
| Sep 4, 2025 | 44.56 | 44.71 | 44.48 | 44.67 | 44.67 | -0.31% | 13,834 |
| Sep 3, 2025 | 44.84 | 44.90 | 44.60 | 44.81 | 44.81 | 1.04% | 15,307 |
| Sep 2, 2025 | 44.15 | 44.50 | 44.15 | 44.35 | 44.35 | 0.70% | 9,209 |
| Aug 29, 2025 | 44.05 | 44.05 | 43.90 | 44.04 | 44.04 | -0.79% | 4,123 |
| Aug 28, 2025 | 44.36 | 44.49 | 44.25 | 44.39 | 44.39 | -0.60% | 13,900 |
| Aug 27, 2025 | 44.32 | 44.66 | 44.32 | 44.66 | 44.66 | 0.27% | 42,900 |
| Aug 26, 2025 | 44.54 | 44.61 | 44.40 | 44.54 | 44.54 | -1.44% | 50,300 |
| Aug 25, 2025 | 45.21 | 45.56 | 45.16 | 45.19 | 45.19 | -0.66% | 16,000 |
| Aug 22, 2025 | 45.18 | 45.56 | 45.18 | 45.49 | 45.49 | 0.22% | 5,800 |
| Aug 21, 2025 | 45.40 | 45.46 | 45.32 | 45.39 | 45.39 | -0.13% | 12,731 |
| Aug 20, 2025 | 45.45 | 45.46 | 45.33 | 45.45 | 45.45 | 0.24% | 8,700 |
| Aug 19, 2025 | 45.25 | 45.44 | 45.18 | 45.34 | 45.34 | 0.35% | 4,600 |
| Aug 18, 2025 | 45.04 | 45.23 | 45.04 | 45.18 | 45.18 | 0.94% | 6,931 |
| Aug 15, 2025 | 44.76 | 44.91 | 44.57 | 44.76 | 44.76 | 0.70% | 19,402 |
| Aug 14, 2025 | 44.51 | 44.51 | 44.42 | 44.45 | 44.45 | -0.89% | 6,535 |
| Aug 13, 2025 | 44.83 | 45.01 | 44.83 | 44.85 | 44.85 | 0.43% | 2,848 |
| Aug 12, 2025 | 44.40 | 44.70 | 44.35 | 44.66 | 44.66 | 0.31% | 48,749 |
| Aug 11, 2025 | 44.50 | 44.60 | 44.43 | 44.52 | 44.52 | 0.18% | 13,320 |