GL(GL)
GL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/19/2026 | $156.81 | $157.92 | $149.87 | $149.87 | 1.28M |
| 5/18/2026 | $155.69 | $157.83 | $155.04 | $157.35 | 501,622 |
| 5/15/2026 | $154.46 | $155.66 | $153.69 | $155.04 | 1.07M |
| 5/14/2026 | $153.97 | $155.29 | $153.79 | $154.47 | 385,200 |
| 5/13/2026 | $154.33 | $154.68 | $151.25 | $152.99 | 517,100 |
| 5/12/2026 | $154.29 | $155.48 | $151.60 | $154.91 | 471,700 |
| 5/11/2026 | $153.33 | $155.28 | $152.70 | $153.86 | 784,562 |
| 5/8/2026 | $152.98 | $153.99 | $150.81 | $151.08 | 469,029 |
| 5/7/2026 | $153.97 | $154.67 | $152.04 | $152.45 | 569,100 |
| 5/6/2026 | $155.26 | $156.69 | $154.05 | $154.39 | 376,800 |
| 5/5/2026 | $153.00 | $154.68 | $152.81 | $154.14 | 435,500 |
| 5/4/2026 | $151.86 | $154.46 | $151.47 | $152.65 | 452,600 |
| 5/1/2026 | $154.00 | $154.42 | $152.47 | $152.72 | 503,200 |
| 4/30/2026 | $152.07 | $154.34 | $151.59 | $154.30 | 750,800 |
| 4/29/2026 | $152.61 | $154.03 | $151.52 | $152.54 | 488,217 |
| 4/28/2026 | $153.62 | $154.51 | $151.64 | $152.67 | 624,837 |
| 4/27/2026 | $152.49 | $154.60 | $152.00 | $152.07 | 566,845 |
| 4/24/2026 | $154.63 | $155.08 | $151.60 | $152.56 | 681,544 |
| 4/23/2026 | $150.02 | $154.04 | $145.37 | $153.97 | 638,672 |
| 4/22/2026 | $151.66 | $151.66 | $149.20 | $151.25 | 568,900 |
| 4/21/2026 | $151.85 | $152.15 | $150.03 | $150.92 | 538,433 |
| 4/20/2026 | $150.24 | $152.80 | $150.24 | $151.10 | 458,610 |
| 4/17/2026 | $150.37 | $152.55 | $149.19 | $151.86 | 459,100 |
| 4/16/2026 | $148.09 | $150.03 | $148.09 | $149.68 | 412,200 |
| 4/15/2026 | $148.05 | $150.19 | $147.73 | $149.08 | 418,045 |
| 4/14/2026 | $147.24 | $149.61 | $146.53 | $148.20 | 453,548 |
| 4/13/2026 | $145.49 | $147.60 | $144.30 | $147.55 | 340,816 |
| 4/10/2026 | $147.32 | $147.95 | $145.82 | $145.84 | 364,807 |
| 4/9/2026 | $147.00 | $149.15 | $146.79 | $147.39 | 440,867 |
| 4/8/2026 | $145.94 | $148.24 | $145.35 | $147.85 | 498,810 |
| 4/7/2026 | $143.02 | $144.77 | $142.52 | $143.74 | 498,100 |
| 4/6/2026 | $141.87 | $143.80 | $141.87 | $143.36 | 387,900 |
| 4/2/2026 | $139.56 | $143.47 | $138.93 | $142.60 | 530,700 |
| 4/1/2026 | $139.50 | $141.46 | $139.18 | $140.43 | 644,500 |
| 3/31/2026 | $135.39 | $139.42 | $135.18 | $139.17 | 660,900 |
| 3/30/2026 | $135.73 | $137.99 | $135.44 | $136.45 | 734,220 |
| 3/27/2026 | $138.73 | $139.73 | $135.07 | $135.11 | 576,200 |
| 3/26/2026 | $137.67 | $139.40 | $137.27 | $138.80 | 414,300 |
| 3/25/2026 | $139.51 | $140.18 | $136.83 | $137.51 | 256,628 |
| 3/24/2026 | $136.91 | $139.25 | $136.29 | $138.58 | 297,400 |
| 3/23/2026 | $139.28 | $139.59 | $137.02 | $137.38 | 775,000 |
| 3/20/2026 | $137.68 | $137.84 | $135.74 | $136.80 | 784,419 |
| 3/19/2026 | $137.85 | $138.37 | $136.12 | $137.71 | 431,824 |
| 3/18/2026 | $138.74 | $139.46 | $137.29 | $137.62 | 406,000 |
| 3/17/2026 | $141.00 | $141.61 | $139.69 | $139.70 | 377,900 |
| 3/16/2026 | $139.38 | $141.45 | $138.65 | $139.82 | 315,038 |
| 3/13/2026 | $139.90 | $139.90 | $138.43 | $138.46 | 338,310 |
| 3/12/2026 | $139.46 | $141.03 | $138.50 | $138.77 | 418,230 |
| 3/11/2026 | $141.80 | $143.25 | $140.85 | $140.99 | 528,635 |
| 3/10/2026 | $142.35 | $145.46 | $140.51 | $142.91 | 497,400 |
| 3/9/2026 | $140.84 | $142.28 | $138.40 | $142.01 | 592,300 |
| 3/6/2026 | $143.22 | $143.22 | $138.85 | $142.18 | 650,647 |
| 3/5/2026 | $143.40 | $144.71 | $142.73 | $143.37 | 708,417 |
| 3/4/2026 | $144.65 | $145.47 | $143.52 | $144.75 | 351,700 |
| 3/3/2026 | $143.95 | $146.52 | $141.56 | $144.69 | 443,146 |
| 3/2/2026 | $144.00 | $147.18 | $143.73 | $146.33 | 435,625 |
| 2/27/2026 | $144.52 | $147.18 | $143.56 | $145.26 | 504,949 |
| 2/26/2026 | $145.09 | $146.87 | $145.03 | $146.08 | 361,100 |
| 2/25/2026 | $143.71 | $144.56 | $140.80 | $144.15 | 598,724 |
| 2/24/2026 | $143.73 | $143.97 | $141.44 | $142.29 | 389,049 |
| 2/23/2026 | $142.87 | $145.87 | $142.13 | $142.65 | 532,304 |
| 2/20/2026 | $144.79 | $145.78 | $142.98 | $144.39 | 579,000 |
| 2/19/2026 | $143.15 | $145.14 | $143.15 | $144.01 | 366,723 |
| 2/18/2026 | $145.93 | $147.31 | $142.41 | $143.60 | 411,628 |