GL-PD(GL-PD)
GL-PD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $15.36 | $15.42 | $15.27 | $15.28 | 8,576 |
| 8/7/2026 | $15.32 | $15.38 | $15.27 | $15.27 | 4,220 |
| 8/6/2026 | $15.39 | $15.40 | $15.30 | $15.32 | 10,529 |
| 8/5/2026 | $15.42 | $15.42 | $15.39 | $15.39 | 4,602 |
| 8/4/2026 | $15.42 | $15.42 | $15.39 | $15.40 | 8,040 |
| 8/3/2026 | $15.39 | $15.43 | $15.36 | $15.42 | 11,544 |
| 7/31/2026 | $15.36 | $15.52 | $15.33 | $15.43 | 13,863 |
| 7/30/2026 | $15.42 | $15.45 | $15.36 | $15.36 | 12,651 |
| 7/29/2026 | $15.59 | $15.59 | $15.42 | $15.42 | 18,939 |
| 7/28/2026 | $15.59 | $15.59 | $15.48 | $15.58 | 7,222 |
| 7/27/2026 | $15.57 | $15.57 | $15.47 | $15.50 | 15,180 |
| 7/24/2026 | $15.54 | $15.55 | $15.47 | $15.51 | 19,039 |
| 7/23/2026 | $15.37 | $15.48 | $15.37 | $15.47 | 27,551 |
| 7/22/2026 | $15.29 | $15.49 | $15.20 | $15.49 | 27,678 |
| 7/21/2026 | $15.17 | $15.30 | $15.17 | $15.30 | 32,843 |
| 7/20/2026 | $15.26 | $15.28 | $15.17 | $15.20 | 14,641 |
| 7/17/2026 | $15.20 | $15.30 | $15.18 | $15.22 | 31,841 |
| 7/16/2026 | $15.37 | $15.40 | $15.30 | $15.35 | 12,496 |
| 7/15/2026 | $15.33 | $15.45 | $15.18 | $15.44 | 53,232 |
| 7/14/2026 | $15.24 | $15.29 | $15.18 | $15.25 | 5,231 |
| 7/13/2026 | $15.17 | $15.30 | $15.17 | $15.24 | 7,473 |
| 7/10/2026 | $15.17 | $15.26 | $15.17 | $15.25 | 11,871 |
| 7/9/2026 | $15.14 | $15.26 | $15.12 | $15.26 | 18,755 |
| 7/8/2026 | $15.11 | $15.15 | $15.07 | $15.14 | 9,923 |
| 7/7/2026 | $15.14 | $15.20 | $15.10 | $15.15 | 14,055 |
| 7/6/2026 | $15.15 | $15.23 | $15.11 | $15.22 | 19,085 |
| 7/2/2026 | $15.19 | $15.27 | $15.05 | $15.14 | 27,459 |
| 7/1/2026 | $15.20 | $15.40 | $15.16 | $15.24 | 24,109 |
| 6/30/2026 | $15.16 | $15.20 | $15.09 | $15.20 | 43,093 |
| 6/29/2026 | $15.14 | $15.23 | $15.07 | $15.20 | 25,336 |
| 6/26/2026 | $15.11 | $15.11 | $14.95 | $15.07 | 34,578 |
| 6/25/2026 | $15.32 | $15.32 | $15.01 | $15.15 | 33,548 |
| 6/24/2026 | $15.30 | $15.38 | $15.16 | $15.32 | 19,237 |
| 6/23/2026 | $15.37 | $15.37 | $15.20 | $15.26 | 13,774 |
| 6/22/2026 | $15.46 | $15.51 | $15.40 | $15.40 | 12,555 |
| 6/18/2026 | $15.56 | $15.60 | $15.43 | $15.55 | 13,014 |
| 6/17/2026 | $15.60 | $15.64 | $15.50 | $15.55 | 15,329 |
| 6/16/2026 | $15.46 | $15.62 | $15.46 | $15.60 | 2,629 |
| 6/15/2026 | $15.80 | $15.80 | $15.50 | $15.54 | 26,356 |
| 6/12/2026 | $15.65 | $15.65 | $15.57 | $15.64 | 7,019 |
| 6/11/2026 | $15.41 | $15.71 | $15.25 | $15.66 | 1.21M |
| 6/10/2026 | $15.51 | $15.57 | $15.43 | $15.48 | 8,126 |
| 6/9/2026 | $15.39 | $15.50 | $15.35 | $15.50 | 12,410 |
| 6/8/2026 | $15.44 | $15.52 | $15.36 | $15.47 | 8,686 |
| 6/5/2026 | $15.40 | $15.47 | $15.37 | $15.44 | 10,218 |
| 6/4/2026 | $15.36 | $15.61 | $15.36 | $15.45 | 2,838 |
| 6/3/2026 | $15.37 | $15.50 | $15.35 | $15.38 | 10,002 |
| 6/2/2026 | $15.29 | $15.50 | $15.29 | $15.50 | 10,536 |
| 6/1/2026 | $15.50 | $15.50 | $15.37 | $15.41 | 10,904 |
| 5/29/2026 | $15.80 | $15.84 | $15.57 | $15.62 | 10,624 |
| 5/28/2026 | $15.75 | $15.80 | $15.75 | $15.80 | 5,541 |
| 5/27/2026 | $15.65 | $15.76 | $15.65 | $15.72 | 8,580 |
| 5/26/2026 | $15.76 | $15.81 | $15.68 | $15.74 | 6,464 |
| 5/22/2026 | $15.67 | $15.72 | $15.61 | $15.69 | 9,381 |
| 5/21/2026 | $15.61 | $15.70 | $15.51 | $15.54 | 9,030 |
| 5/20/2026 | $15.63 | $15.63 | $15.61 | $15.61 | 1,546 |
| 5/19/2026 | $15.66 | $15.66 | $15.50 | $15.50 | 7,212 |
| 5/18/2026 | $15.75 | $15.80 | $15.64 | $15.69 | 7,712 |
| 5/15/2026 | $15.78 | $15.80 | $15.74 | $15.74 | 5,937 |
| 5/14/2026 | $15.89 | $15.89 | $15.81 | $15.87 | 7,580 |
| 5/13/2026 | $15.91 | $15.98 | $15.88 | $15.89 | 6,067 |