GL(GL)
GL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $181.81 | $183.68 | $180.35 | $182.25 | 926,286 |
| 7/30/2026 | $177.41 | $183.24 | $177.41 | $182.98 | 759,820 |
| 7/29/2026 | $177.84 | $179.78 | $177.72 | $179.68 | 919,900 |
| 7/28/2026 | $175.35 | $179.52 | $175.29 | $179.17 | 651,911 |
| 7/27/2026 | $174.04 | $176.21 | $173.13 | $174.37 | 606,100 |
| 7/24/2026 | $171.16 | $173.86 | $170.00 | $173.48 | 811,839 |
| 7/23/2026 | $170.18 | $175.47 | $168.17 | $171.08 | 1.88M |
| 7/22/2026 | $184.78 | $185.57 | $182.26 | $184.00 | 899,600 |
| 7/21/2026 | $184.91 | $185.80 | $183.51 | $184.34 | 413,730 |
| 7/20/2026 | $185.77 | $186.15 | $183.36 | $184.25 | 458,000 |
| 7/17/2026 | $184.58 | $191.55 | $184.42 | $184.76 | 555,351 |
| 7/16/2026 | $182.00 | $184.56 | $181.51 | $184.56 | 667,809 |
| 7/15/2026 | $178.46 | $181.74 | $176.56 | $181.51 | 880,800 |
| 7/14/2026 | $179.02 | $180.30 | $177.59 | $178.99 | 327,300 |
| 7/13/2026 | $180.24 | $180.91 | $176.32 | $178.62 | 354,396 |
| 7/10/2026 | $178.86 | $179.54 | $176.64 | $179.13 | 318,111 |
| 7/9/2026 | $177.88 | $180.26 | $177.51 | $178.86 | 498,300 |
| 7/8/2026 | $176.72 | $177.15 | $174.84 | $177.07 | 568,700 |
| 7/7/2026 | $177.60 | $179.96 | $176.64 | $176.67 | 686,200 |
| 7/6/2026 | $179.00 | $180.49 | $176.34 | $176.98 | 606,801 |
| 7/2/2026 | $181.39 | $181.39 | $177.81 | $180.49 | 651,522 |
| 7/1/2026 | $178.98 | $182.32 | $178.98 | $180.07 | 773,069 |
| 6/30/2026 | $179.18 | $180.58 | $178.55 | $178.68 | 545,544 |
| 6/29/2026 | $178.10 | $180.75 | $176.50 | $179.25 | 875,331 |
| 6/26/2026 | $177.72 | $179.55 | $175.99 | $179.31 | 922,830 |
| 6/25/2026 | $177.28 | $181.15 | $176.37 | $176.40 | 878,080 |
| 6/24/2026 | $175.87 | $177.05 | $173.62 | $175.64 | 713,303 |
| 6/23/2026 | $173.83 | $176.17 | $172.95 | $175.58 | 646,945 |
| 6/22/2026 | $172.02 | $175.63 | $171.40 | $172.05 | 900,500 |
| 6/18/2026 | $172.28 | $172.74 | $169.55 | $170.76 | 1.64M |
| 6/17/2026 | $168.54 | $171.75 | $168.54 | $171.25 | 664,800 |
| 6/16/2026 | $168.66 | $170.11 | $167.37 | $169.17 | 509,546 |
| 6/15/2026 | $166.69 | $169.58 | $165.78 | $167.39 | 688,100 |
| 6/12/2026 | $165.74 | $168.27 | $164.61 | $166.76 | 451,357 |
| 6/11/2026 | $163.93 | $165.78 | $163.14 | $165.10 | 521,213 |
| 6/10/2026 | $160.78 | $163.50 | $159.81 | $162.52 | 449,803 |
| 6/9/2026 | $156.82 | $160.74 | $156.67 | $159.33 | 596,828 |
| 6/8/2026 | $159.01 | $159.36 | $156.08 | $157.13 | 625,749 |
| 6/5/2026 | $155.01 | $159.36 | $155.01 | $159.18 | 396,954 |
| 6/4/2026 | $153.09 | $154.90 | $152.01 | $154.31 | 425,600 |
| 6/3/2026 | $150.88 | $151.38 | $148.34 | $151.20 | 616,900 |
| 6/2/2026 | $153.92 | $154.50 | $150.94 | $151.05 | 524,976 |
| 6/1/2026 | $153.17 | $153.74 | $152.10 | $152.12 | 454,653 |
| 5/29/2026 | $153.45 | $155.70 | $152.91 | $153.24 | 584,800 |
| 5/28/2026 | $153.42 | $155.74 | $153.01 | $153.79 | 518,700 |
| 5/27/2026 | $156.31 | $157.26 | $152.84 | $154.39 | 431,928 |
| 5/26/2026 | $156.34 | $157.76 | $155.84 | $156.75 | 369,008 |
| 5/22/2026 | $156.48 | $157.17 | $155.56 | $156.28 | 398,900 |
| 5/21/2026 | $154.51 | $156.61 | $153.10 | $156.60 | 575,841 |
| 5/20/2026 | $150.76 | $154.74 | $148.50 | $154.46 | 759,501 |
| 5/19/2026 | $156.81 | $157.92 | $149.87 | $149.87 | 1.29M |
| 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 |