GGLL(GGLL)
GGLL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $97.82 | $98.16 | $95.25 | $97.09 | 1.25M |
| 7/29/2026 | $97.80 | $102.37 | $96.00 | $99.04 | 1.48M |
| 7/28/2026 | $93.87 | $98.49 | $91.95 | $97.24 | 1.63M |
| 7/27/2026 | $92.34 | $95.32 | $92.05 | $93.11 | 2.25M |
| 7/24/2026 | $88.50 | $91.87 | $88.04 | $89.35 | 2.24M |
| 7/23/2026 | $90.61 | $92.46 | $86.78 | $88.42 | 5.75M |
| 7/22/2026 | $106.90 | $107.90 | $102.95 | $103.30 | 2.73M |
| 7/21/2026 | $108.80 | $108.80 | $106.14 | $106.24 | 1.03M |
| 7/20/2026 | $108.59 | $113.96 | $108.47 | $109.30 | 743,400 |
| 7/17/2026 | $105.33 | $107.20 | $102.80 | $106.04 | 1.25M |
| 7/16/2026 | $123.25 | $124.62 | $109.55 | $110.90 | 2.20M |
| 7/15/2026 | $113.80 | $123.53 | $113.50 | $121.82 | 1.62M |
| 7/14/2026 | $109.29 | $114.94 | $109.29 | $114.56 | 590,100 |
| 7/13/2026 | $112.69 | $113.77 | $109.68 | $110.26 | 579,200 |
| 7/10/2026 | $113.53 | $113.54 | $110.46 | $113.07 | 677,745 |
| 7/9/2026 | $111.39 | $114.86 | $109.46 | $114.42 | 1.34M |
| 7/8/2026 | $118.95 | $120.26 | $113.88 | $116.23 | 783,500 |
| 7/7/2026 | $121.00 | $123.75 | $118.79 | $119.71 | 1.16M |
| 7/6/2026 | $116.50 | $120.36 | $113.64 | $119.41 | 717,900 |
| 7/2/2026 | $115.62 | $118.00 | $111.06 | $115.01 | 988,241 |
| 7/1/2026 | $114.50 | $117.35 | $113.22 | $116.27 | 913,416 |
| 6/30/2026 | $111.70 | $114.54 | $107.74 | $113.70 | 1.08M |
| 6/29/2026 | $104.38 | $112.96 | $103.87 | $111.36 | 1.40M |
| 6/26/2026 | $104.34 | $107.17 | $100.07 | $101.09 | 1.50M |
| 6/25/2026 | $101.15 | $106.81 | $100.88 | $105.48 | 1.60M |
| 6/24/2026 | $108.81 | $111.75 | $104.64 | $106.66 | 2.10M |
| 6/23/2026 | $103.57 | $109.20 | $103.55 | $107.21 | 1.34M |
| 6/22/2026 | $115.58 | $116.27 | $104.88 | $110.19 | 4.10M |
| 6/18/2026 | $121.14 | $123.37 | $116.19 | $122.37 | 999,739 |
| 6/17/2026 | $123.38 | $125.44 | $118.59 | $119.50 | 1.27M |
| 6/16/2026 | $123.77 | $127.83 | $122.00 | $126.05 | 1.26M |
| 6/15/2026 | $122.80 | $125.96 | $121.70 | $123.52 | 1.44M |
| 6/12/2026 | $119.21 | $121.71 | $114.23 | $117.34 | 1.40M |
| 6/11/2026 | $114.91 | $116.75 | $108.80 | $116.16 | 2.33M |
| 6/10/2026 | $119.53 | $123.27 | $114.61 | $115.15 | 1.17M |
| 6/9/2026 | $122.67 | $125.68 | $116.00 | $120.25 | 1.49M |
| 6/8/2026 | $121.00 | $121.73 | $118.07 | $119.98 | 1.61M |
| 6/5/2026 | $121.68 | $125.63 | $120.27 | $123.33 | 2.19M |
| 6/4/2026 | $116.81 | $126.57 | $116.58 | $125.95 | 2.51M |
| 6/3/2026 | $119.13 | $122.16 | $116.80 | $117.64 | 2.47M |
| 6/2/2026 | $122.16 | $127.25 | $116.90 | $119.31 | 3.82M |
| 6/1/2026 | $128.86 | $130.70 | $127.20 | $129.35 | 1.62M |
| 5/29/2026 | $135.28 | $135.39 | $130.70 | $132.00 | 1.69M |
| 5/28/2026 | $137.48 | $140.30 | $135.47 | $139.03 | 970,600 |
| 5/27/2026 | $136.54 | $141.71 | $136.04 | $138.28 | 1.00M |
| 5/26/2026 | $135.24 | $138.51 | $133.98 | $138.23 | 1.24M |
| 5/22/2026 | $137.15 | $138.24 | $133.33 | $134.23 | 1.11M |
| 5/21/2026 | $136.37 | $141.13 | $134.34 | $137.72 | 931,900 |
| 5/20/2026 | $137.34 | $142.00 | $134.33 | $138.63 | 1.35M |
| 5/19/2026 | $144.40 | $144.77 | $136.60 | $137.82 | 1.68M |
| 5/18/2026 | $143.43 | $153.00 | $142.64 | $144.45 | 1.62M |
| 5/15/2026 | $143.94 | $146.33 | $141.74 | $144.31 | 719,703 |
| 5/14/2026 | $144.83 | $149.00 | $143.84 | $147.80 | 1.15M |
| 5/13/2026 | $136.78 | $149.59 | $136.50 | $148.94 | 1.38M |
| 5/12/2026 | $137.44 | $138.75 | $134.71 | $138.03 | 1.03M |
| 5/11/2026 | $142.67 | $145.37 | $138.88 | $139.01 | 1.37M |
| 5/8/2026 | $145.64 | $148.80 | $144.76 | $147.97 | 910,811 |
| 5/7/2026 | $147.00 | $147.35 | $142.19 | $145.95 | 1.13M |
| 5/6/2026 | $143.48 | $147.40 | $142.31 | $146.03 | 1.48M |
| 5/5/2026 | $137.47 | $142.28 | $136.21 | $139.28 | 1.22M |
| 5/4/2026 | $137.54 | $138.50 | $133.15 | $135.56 | 1.37M |
| 5/1/2026 | $134.77 | $138.00 | $132.68 | $137.41 | 1.71M |