GGLS(GGLS)
GGLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $58.89 | $59.73 | $58.62 | $58.90 | 140,061 |
| 7/16/2026 | $54.72 | $57.84 | $54.59 | $57.60 | 358,913 |
| 7/15/2026 | $57.08 | $57.15 | $54.79 | $55.14 | 288,905 |
| 7/14/2026 | $58.20 | $58.30 | $56.90 | $56.90 | 1.18M |
| 7/13/2026 | $57.50 | $58.20 | $57.20 | $58.10 | 987,957 |
| 7/10/2026 | $57.30 | $58.10 | $57.30 | $57.30 | 978,402 |
| 7/9/2026 | $57.60 | $58.30 | $56.90 | $57.00 | 1.43M |
| 7/8/2026 | $56.10 | $57.20 | $55.90 | $56.60 | 950,343 |
| 7/7/2026 | $55.60 | $56.00 | $54.90 | $55.70 | 1.06M |
| 7/6/2026 | $56.50 | $57.30 | $55.60 | $55.80 | 1.04M |
| 7/2/2026 | $56.80 | $57.90 | $56.30 | $56.80 | 1.33M |
| 7/1/2026 | $57.10 | $57.30 | $56.40 | $56.70 | 1.24M |
| 6/30/2026 | $57.80 | $58.30 | $57.00 | $57.20 | 1.02M |
| 6/29/2026 | $59.90 | $60.10 | $57.70 | $57.80 | 1.45M |
| 6/26/2026 | $59.90 | $61.20 | $59.20 | $60.90 | 2.13M |
| 6/25/2026 | $60.80 | $61.00 | $59.40 | $59.60 | 1.52M |
| 6/24/2026 | $58.70 | $59.90 | $57.90 | $59.40 | 1.98M |
| 6/23/2026 | $60.20 | $60.20 | $58.70 | $59.10 | 1.47M |
| 6/22/2026 | $57.70 | $60.10 | $57.60 | $59.00 | 1.40M |
| 6/18/2026 | $56.50 | $57.60 | $55.90 | $56.10 | 1.36M |
| 6/17/2026 | $55.80 | $57.00 | $55.50 | $56.70 | 1.47M |
| 6/16/2026 | $55.90 | $56.30 | $54.90 | $55.30 | 1.70M |
| 6/15/2026 | $56.10 | $56.30 | $55.30 | $55.90 | 1.68M |
| 6/12/2026 | $56.90 | $58.20 | $56.30 | $57.40 | 1.78M |
| 6/11/2026 | $58.00 | $59.60 | $57.60 | $57.70 | 1.95M |
| 6/10/2026 | $56.90 | $58.10 | $56.10 | $57.90 | 1.70M |
| 6/9/2026 | $56.20 | $57.80 | $55.50 | $56.80 | 1.99M |
| 6/8/2026 | $56.50 | $57.30 | $56.50 | $56.90 | 1.51M |
| 6/5/2026 | $56.60 | $56.80 | $55.60 | $56.10 | 2.53M |
| 6/4/2026 | $57.70 | $57.70 | $55.30 | $55.40 | 2.12M |
| 6/3/2026 | $57.30 | $57.80 | $56.50 | $57.60 | 1.86M |
| 6/2/2026 | $56.50 | $57.60 | $55.50 | $57.20 | 1.38M |
| 6/1/2026 | $55.10 | $55.40 | $54.70 | $55.00 | 1.08M |
| 5/29/2026 | $53.80 | $54.60 | $53.80 | $54.50 | 775,538 |
| 5/28/2026 | $53.40 | $53.80 | $52.80 | $53.10 | 694,603 |
| 5/27/2026 | $53.60 | $53.70 | $52.50 | $53.20 | 1.11M |
| 5/26/2026 | $53.90 | $54.00 | $53.20 | $53.20 | 868,277 |
| 5/22/2026 | $53.50 | $54.20 | $53.20 | $54.10 | 795,872 |
| 5/21/2026 | $53.70 | $54.00 | $52.70 | $53.40 | 1.39M |
| 5/20/2026 | $53.40 | $54.10 | $52.50 | $53.10 | 1.48M |
| 5/19/2026 | $52.10 | $53.60 | $52.10 | $53.30 | 1.71M |
| 5/18/2026 | $52.30 | $52.50 | $50.70 | $52.20 | 2.00M |
| 5/15/2026 | $52.20 | $52.60 | $51.80 | $52.10 | 807,034 |
| 5/14/2026 | $52.10 | $52.30 | $51.30 | $51.60 | 945,946 |
| 5/13/2026 | $53.70 | $53.80 | $51.30 | $51.40 | 1.46M |
| 5/12/2026 | $53.50 | $54.20 | $53.30 | $53.40 | 1.11M |
| 5/11/2026 | $52.60 | $53.40 | $52.20 | $53.30 | 841,750 |
| 5/8/2026 | $52.20 | $52.30 | $51.60 | $51.70 | 993,184 |
| 5/7/2026 | $51.70 | $52.80 | $51.70 | $52.00 | 1.73M |
| 5/6/2026 | $52.60 | $52.80 | $51.80 | $52.00 | 1.80M |
| 5/5/2026 | $53.60 | $53.90 | $52.80 | $53.30 | 1.20M |
| 5/4/2026 | $53.70 | $54.60 | $53.60 | $54.00 | 1.87M |
| 5/1/2026 | $54.30 | $54.70 | $53.70 | $53.70 | 1.48M |
| 4/30/2026 | $55.80 | $57.10 | $53.60 | $53.80 | 4.43M |
| 4/29/2026 | $60.30 | $60.80 | $58.80 | $59.80 | 1.33M |
| 4/28/2026 | $60.10 | $60.40 | $59.30 | $59.80 | 1.64M |
| 4/27/2026 | $60.40 | $61.10 | $59.20 | $59.70 | 1.47M |
| 4/24/2026 | $61.80 | $62.40 | $60.50 | $60.80 | 1.39M |
| 4/23/2026 | $61.30 | $62.20 | $61.10 | $61.70 | 1.19M |
| 4/22/2026 | $62.10 | $62.40 | $61.50 | $61.70 | 1.41M |
| 4/21/2026 | $62.00 | $63.10 | $61.70 | $63.00 | 1.59M |
| 4/20/2026 | $61.40 | $62.20 | $61.40 | $62.10 | 824,760 |