GL1.AX(GL1.AX)
GL1.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $0.47 | $0.47 | $0.45 | $0.45 | 265,721 |
| 7/17/2026 | $0.48 | $0.48 | $0.45 | $0.47 | 576,481 |
| 7/16/2026 | $0.47 | $0.49 | $0.45 | $0.47 | 328,834 |
| 7/15/2026 | $0.48 | $0.48 | $0.43 | $0.47 | 301,368 |
| 7/14/2026 | $0.46 | $0.46 | $0.42 | $0.45 | 66,967 |
| 7/13/2026 | $0.46 | $0.46 | $0.42 | $0.45 | 155,573 |
| 7/10/2026 | $0.43 | $0.47 | $0.43 | $0.46 | 197,965 |
| 7/9/2026 | $0.44 | $0.45 | $0.41 | $0.43 | 272,494 |
| 7/8/2026 | $0.45 | $0.47 | $0.45 | $0.47 | 18,402 |
| 7/7/2026 | $0.46 | $0.48 | $0.45 | $0.45 | 276,383 |
| 7/6/2026 | $0.46 | $0.47 | $0.45 | $0.47 | 19,231 |
| 7/3/2026 | $0.47 | $0.47 | $0.43 | $0.44 | 343,293 |
| 7/2/2026 | $0.44 | $0.51 | $0.43 | $0.47 | 409,162 |
| 7/1/2026 | $0.41 | $0.43 | $0.40 | $0.43 | 230,796 |
| 6/30/2026 | $0.41 | $0.41 | $0.39 | $0.41 | 706,982 |
| 6/29/2026 | $0.41 | $0.42 | $0.38 | $0.42 | 586,805 |
| 6/26/2026 | $0.43 | $0.43 | $0.36 | $0.40 | 1.13M |
| 6/25/2026 | $0.46 | $0.46 | $0.42 | $0.43 | 227,974 |
| 6/24/2026 | $0.45 | $0.47 | $0.44 | $0.46 | 273,987 |
| 6/23/2026 | $0.50 | $0.50 | $0.45 | $0.45 | 462,397 |
| 6/22/2026 | $0.48 | $0.50 | $0.48 | $0.49 | 137,189 |
| 6/19/2026 | $0.50 | $0.50 | $0.47 | $0.47 | 125,940 |
| 6/18/2026 | $0.48 | $0.50 | $0.48 | $0.50 | 374,006 |
| 6/17/2026 | $0.48 | $0.49 | $0.48 | $0.48 | 50,942 |
| 6/16/2026 | $0.48 | $0.49 | $0.47 | $0.49 | 43,069 |
| 6/15/2026 | $0.48 | $0.52 | $0.48 | $0.48 | 612,993 |
| 6/12/2026 | $0.50 | $0.50 | $0.48 | $0.48 | 162,458 |
| 6/11/2026 | $0.48 | $0.54 | $0.47 | $0.49 | 427,885 |
| 6/10/2026 | $0.50 | $0.50 | $0.48 | $0.48 | 137,568 |
| 6/9/2026 | $0.50 | $0.50 | $0.49 | $0.49 | 240,414 |
| 6/5/2026 | $0.51 | $0.54 | $0.49 | $0.50 | 164,836 |
| 6/4/2026 | $0.52 | $0.52 | $0.49 | $0.51 | 140,776 |
| 6/3/2026 | $0.54 | $0.54 | $0.52 | $0.52 | 37,247 |
| 6/2/2026 | $0.54 | $0.54 | $0.52 | $0.53 | 173,720 |
| 6/1/2026 | $0.53 | $0.55 | $0.52 | $0.52 | 278,706 |
| 5/29/2026 | $0.52 | $0.53 | $0.51 | $0.53 | 138,489 |
| 5/28/2026 | $0.51 | $0.53 | $0.51 | $0.51 | 141,522 |
| 5/27/2026 | $0.55 | $0.55 | $0.51 | $0.51 | 42,131 |
| 5/26/2026 | $0.52 | $0.53 | $0.51 | $0.53 | 152,979 |
| 5/25/2026 | $0.51 | $0.53 | $0.51 | $0.51 | 122,246 |
| 5/22/2026 | $0.51 | $0.52 | $0.51 | $0.52 | 169,065 |
| 5/21/2026 | $0.52 | $0.52 | $0.49 | $0.49 | 207,707 |
| 5/20/2026 | $0.52 | $0.52 | $0.51 | $0.52 | 91,360 |
| 5/19/2026 | $0.50 | $0.52 | $0.48 | $0.52 | 260,242 |
| 5/18/2026 | $0.51 | $0.51 | $0.48 | $0.48 | 223,649 |
| 5/15/2026 | $0.54 | $0.54 | $0.50 | $0.51 | 374,868 |
| 5/14/2026 | $0.56 | $0.56 | $0.52 | $0.53 | 814,441 |
| 5/13/2026 | $0.56 | $0.57 | $0.56 | $0.57 | 254,704 |
| 5/12/2026 | $0.56 | $0.57 | $0.55 | $0.56 | 204,467 |
| 5/11/2026 | $0.57 | $0.59 | $0.56 | $0.56 | 267,777 |
| 5/8/2026 | $0.59 | $0.59 | $0.56 | $0.58 | 127,493 |
| 5/7/2026 | $0.58 | $0.59 | $0.57 | $0.58 | 314,280 |
| 5/6/2026 | $0.57 | $0.60 | $0.57 | $0.57 | 757,921 |
| 5/5/2026 | $0.56 | $0.58 | $0.54 | $0.58 | 255,435 |
| 5/4/2026 | $0.57 | $0.58 | $0.55 | $0.56 | 148,242 |
| 5/1/2026 | $0.60 | $0.60 | $0.57 | $0.57 | 566,571 |
| 4/30/2026 | $0.57 | $0.61 | $0.57 | $0.59 | 554,938 |
| 4/29/2026 | $0.58 | $0.59 | $0.56 | $0.57 | 136,108 |
| 4/28/2026 | $0.57 | $0.59 | $0.56 | $0.57 | 174,507 |
| 4/27/2026 | $0.59 | $0.59 | $0.56 | $0.57 | 209,947 |
| 4/24/2026 | $0.60 | $0.60 | $0.55 | $0.59 | 199,885 |
| 4/23/2026 | $0.57 | $0.58 | $0.55 | $0.57 | 346,106 |
| 4/22/2026 | $0.63 | $0.63 | $0.56 | $0.57 | 952,215 |
| 4/21/2026 | $0.60 | $0.60 | $0.60 | $0.60 | - |