GL(GL)
GL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $150.37 | $152.58 | $149.19 | $151.86 | 328,090 |
| 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 |
| 2/17/2026 | $145.42 | $146.65 | $143.37 | $145.91 | 401,139 |
| 2/13/2026 | $143.22 | $145.95 | $143.15 | $144.25 | 470,500 |
| 2/12/2026 | $143.64 | $144.94 | $141.60 | $144.10 | 524,050 |
| 2/11/2026 | $142.51 | $144.71 | $141.63 | $143.93 | 349,500 |
| 2/10/2026 | $140.55 | $142.76 | $139.13 | $141.95 | 425,200 |
| 2/9/2026 | $145.15 | $146.25 | $140.77 | $141.42 | 563,928 |
| 2/6/2026 | $148.79 | $148.99 | $145.56 | $146.51 | 510,418 |
| 2/5/2026 | $149.17 | $152.71 | $146.85 | $146.95 | 867,532 |
| 2/4/2026 | $144.65 | $146.08 | $143.76 | $144.82 | 797,500 |
| 2/3/2026 | $142.51 | $145.64 | $142.31 | $143.65 | 444,800 |
| 2/2/2026 | $140.59 | $143.50 | $139.98 | $143.44 | 616,414 |
| 1/30/2026 | $138.94 | $140.55 | $138.57 | $140.22 | 1.28M |
| 1/29/2026 | $138.68 | $140.11 | $137.84 | $139.98 | 421,307 |
| 1/28/2026 | $136.91 | $138.79 | $136.63 | $138.55 | 515,139 |
| 1/27/2026 | $138.13 | $138.83 | $137.05 | $137.39 | 397,809 |
| 1/26/2026 | $137.08 | $139.69 | $136.99 | $138.08 | 442,700 |
| 1/23/2026 | $137.39 | $138.02 | $135.42 | $136.50 | 509,633 |
| 1/22/2026 | $138.66 | $139.79 | $137.06 | $138.31 | 437,200 |
| 1/21/2026 | $137.54 | $139.91 | $137.54 | $138.73 | 434,000 |
| 1/20/2026 | $137.90 | $139.97 | $136.83 | $137.00 | 478,700 |