GBLI(GBLI)
GBLI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $27.14 | $27.14 | $26.87 | $26.88 | 2,245 |
| 5/21/2026 | $27.01 | $27.14 | $27.00 | $27.14 | 7,700 |
| 5/20/2026 | $27.50 | $27.50 | $27.16 | $27.16 | 4,344 |
| 5/19/2026 | $27.50 | $27.50 | $27.50 | $27.50 | 1,000 |
| 5/18/2026 | $27.86 | $27.86 | $27.86 | $27.86 | - |
| 5/15/2026 | $28.35 | $28.82 | $27.86 | $27.86 | 15,800 |
| 5/14/2026 | $28.33 | $28.33 | $27.72 | $27.72 | 700 |
| 5/13/2026 | $27.66 | $28.05 | $27.66 | $28.04 | 2,000 |
| 5/12/2026 | $27.08 | $27.08 | $27.08 | $27.08 | 327 |
| 5/11/2026 | $27.07 | $28.00 | $27.07 | $28.00 | 4,900 |
| 5/8/2026 | $27.62 | $27.69 | $27.59 | $27.69 | 1,446 |
| 5/7/2026 | $27.31 | $27.58 | $26.97 | $27.30 | 5,800 |
| 5/6/2026 | $26.99 | $27.01 | $25.63 | $26.79 | 16,200 |
| 5/5/2026 | $27.55 | $27.55 | $27.05 | $27.20 | 3,749 |
| 5/4/2026 | $27.94 | $27.94 | $27.94 | $27.94 | 1,000 |
| 5/1/2026 | $28.32 | $28.32 | $27.32 | $27.32 | 2,117 |
| 4/30/2026 | $27.17 | $28.00 | $27.17 | $28.00 | 723 |
| 4/29/2026 | $27.28 | $27.28 | $27.28 | $27.28 | 438 |
| 4/28/2026 | $28.64 | $28.64 | $27.10 | $27.39 | 3,446 |
| 4/27/2026 | $28.57 | $28.57 | $27.69 | $27.97 | 3,012 |
| 4/24/2026 | $27.40 | $28.21 | $27.40 | $27.80 | 700 |
| 4/23/2026 | $27.80 | $27.80 | $27.80 | $27.80 | 1 |
| 4/22/2026 | $28.02 | $28.02 | $27.39 | $27.80 | 2,627 |
| 4/21/2026 | $28.02 | $28.25 | $28.02 | $28.02 | 1,127 |
| 4/20/2026 | $28.58 | $28.58 | $28.58 | $28.58 | 1,623 |
| 4/17/2026 | $28.58 | $28.58 | $27.24 | $28.58 | 1,700 |
| 4/16/2026 | $28.54 | $28.58 | $28.53 | $28.58 | 1,200 |
| 4/15/2026 | $27.50 | $28.46 | $27.50 | $28.46 | 1,815 |
| 4/14/2026 | $27.95 | $28.33 | $27.95 | $28.33 | 2,400 |
| 4/13/2026 | $27.83 | $27.83 | $27.83 | $27.83 | 63 |
| 4/10/2026 | $27.83 | $27.83 | $27.83 | $27.83 | 508 |
| 4/9/2026 | $28.00 | $28.00 | $28.00 | $28.00 | 11 |
| 4/8/2026 | $28.11 | $28.11 | $28.00 | $28.00 | 2,000 |
| 4/7/2026 | $27.29 | $28.00 | $27.02 | $27.95 | 3,100 |
| 4/6/2026 | $27.50 | $27.50 | $27.40 | $27.43 | 2,400 |
| 4/2/2026 | $27.55 | $27.55 | $27.55 | $27.55 | 440 |
| 4/1/2026 | $27.46 | $27.49 | $27.23 | $27.49 | 1,104 |
| 3/31/2026 | $27.15 | $27.50 | $27.13 | $27.23 | 1,500 |
| 3/30/2026 | $27.79 | $27.79 | $27.43 | $27.50 | 2,138 |
| 3/27/2026 | $26.91 | $27.37 | $26.91 | $27.29 | 1,400 |
| 3/26/2026 | $27.53 | $27.79 | $27.00 | $27.00 | 6,600 |
| 3/25/2026 | $27.32 | $27.32 | $27.17 | $27.17 | 1,430 |
| 3/24/2026 | $28.00 | $28.00 | $27.92 | $28.00 | 2,436 |
| 3/23/2026 | $29.00 | $29.00 | $28.94 | $28.98 | 1,427 |
| 3/20/2026 | $28.64 | $29.00 | $28.47 | $28.84 | 6,900 |
| 3/19/2026 | $30.00 | $30.00 | $28.54 | $28.54 | 9,302 |
| 3/18/2026 | $29.58 | $29.58 | $28.11 | $28.77 | 10,100 |
| 3/17/2026 | $28.98 | $28.98 | $28.67 | $28.67 | 2,700 |
| 3/16/2026 | $29.00 | $29.00 | $28.50 | $28.71 | 6,724 |
| 3/13/2026 | $29.00 | $29.20 | $28.18 | $29.00 | 10,919 |
| 3/12/2026 | $29.00 | $29.00 | $29.00 | $29.00 | 477 |
| 3/11/2026 | $27.93 | $29.56 | $27.93 | $29.56 | 3,500 |
| 3/10/2026 | $29.09 | $29.25 | $28.34 | $29.25 | 8,392 |
| 3/9/2026 | $28.50 | $29.30 | $28.22 | $29.30 | 17,305 |
| 3/6/2026 | $28.12 | $28.54 | $28.07 | $28.50 | 2,800 |
| 3/5/2026 | $28.61 | $28.61 | $28.10 | $28.10 | 1,428 |
| 3/4/2026 | $28.64 | $28.64 | $28.08 | $28.15 | 3,900 |
| 3/3/2026 | $28.73 | $28.73 | $27.82 | $28.50 | 5,800 |
| 3/2/2026 | $28.29 | $28.29 | $28.21 | $28.21 | 506 |
| 2/27/2026 | $27.89 | $27.89 | $27.89 | $27.89 | 3,346 |
| 2/26/2026 | $28.45 | $28.45 | $27.65 | $27.89 | 5,500 |
| 2/25/2026 | $28.00 | $28.00 | $27.66 | $27.75 | 8,700 |
| 2/24/2026 | $28.10 | $28.10 | $27.76 | $28.00 | 9,000 |
| 2/23/2026 | $28.32 | $28.32 | $28.11 | $28.11 | 10,120 |