GLAND.BOGLAND.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1747.75 | $1760.00 | $1704.20 | $1753.90 | 6,195 |
| 1/13/2026 | $1703.30 | $1721.85 | $1702.90 | $1717.95 | 3,998 |
| 1/12/2026 | $1685.00 | $1712.65 | $1658.80 | $1703.25 | 7,006 |
| 1/9/2026 | $1680.95 | $1686.20 | $1673.10 | $1680.75 | 4,965 |
| 1/8/2026 | $1743.05 | $1795.85 | $1681.00 | $1698.95 | 59,893 |
| 1/7/2026 | $1675.00 | $1711.35 | $1675.00 | $1708.50 | 2,986 |
| 1/6/2026 | $1698.00 | $1709.30 | $1690.00 | $1697.30 | 1,205 |
| 1/5/2026 | $1712.90 | $1712.90 | $1687.50 | $1698.15 | 1,139 |
| 1/2/2026 | $1715.50 | $1720.00 | $1685.00 | $1713.95 | 5,237 |
| 1/1/2026 | $1703.35 | $1719.10 | $1695.15 | $1715.25 | 2,178 |
| 12/31/2025 | $1637.85 | $1726.95 | $1637.85 | $1722.30 | 529,557 |
| 12/30/2025 | $1644.00 | $1678.10 | $1631.10 | $1665.20 | 5,878 |
| 12/29/2025 | $1658.00 | $1750.00 | $1630.00 | $1649.90 | 1,264 |
| 12/26/2025 | $1636.25 | $1666.70 | $1635.00 | $1653.35 | 6,151 |
| 12/24/2025 | $1696.75 | $1696.75 | $1644.75 | $1649.40 | 4,377 |
| 12/23/2025 | $1678.10 | $1695.70 | $1672.05 | $1686.00 | 1,974 |
| 12/22/2025 | $1680.60 | $1691.75 | $1675.10 | $1689.70 | 2,671 |
| 12/19/2025 | $1664.40 | $1695.50 | $1657.65 | $1671.05 | 8,590 |
| 12/18/2025 | $1650.00 | $1669.10 | $1632.60 | $1665.90 | 2,863 |
| 12/17/2025 | $1663.90 | $1671.55 | $1650.65 | $1654.15 | 1,070 |
| 12/16/2025 | $1667.00 | $1684.00 | $1662.00 | $1663.90 | 2,166 |
| 12/15/2025 | $1673.05 | $1687.35 | $1655.45 | $1669.90 | 2,298 |
| 12/12/2025 | $1686.05 | $1719.90 | $1675.00 | $1679.75 | 3,332 |
| 12/11/2025 | $1707.60 | $1707.65 | $1667.20 | $1692.85 | 3,557 |
| 12/10/2025 | $1698.25 | $1716.90 | $1695.85 | $1711.35 | 24,081 |
| 12/9/2025 | $1689.05 | $1719.85 | $1676.90 | $1712.10 | 3,476 |
| 12/8/2025 | $1750.55 | $1750.55 | $1686.00 | $1703.00 | 1,568 |
| 12/5/2025 | $1726.85 | $1758.25 | $1720.00 | $1750.55 | 3,831 |
| 12/4/2025 | $1814.45 | $1814.45 | $1714.05 | $1730.85 | 5,128 |
| 12/3/2025 | $1766.65 | $1814.15 | $1747.65 | $1769.80 | 8,752 |
| 12/2/2025 | $1710.25 | $1790.50 | $1710.25 | $1767.60 | 15,565 |
| 12/1/2025 | $1760.00 | $1765.40 | $1725.00 | $1726.20 | 2,228 |
| 11/28/2025 | $1765.00 | $1773.75 | $1728.10 | $1759.40 | 2,906 |
| 11/27/2025 | $1794.05 | $1802.25 | $1770.05 | $1773.40 | 907 |
| 11/26/2025 | $1782.75 | $1810.00 | $1775.10 | $1794.05 | 3,308 |
| 11/25/2025 | $1780.00 | $1796.95 | $1773.70 | $1784.30 | 1,932 |
| 11/24/2025 | $1811.45 | $1811.45 | $1783.60 | $1791.05 | 1,140 |
| 11/21/2025 | $1786.50 | $1816.55 | $1770.00 | $1807.95 | 3,748 |
| 11/19/2025 | $1788.05 | $1788.05 | $1738.40 | $1771.80 | 4,156 |
| 11/18/2025 | $1815.00 | $1822.05 | $1786.00 | $1789.55 | 2,552 |
| 11/17/2025 | $1815.80 | $1839.45 | $1811.15 | $1814.60 | 3,657 |
| 11/14/2025 | $1859.55 | $1859.55 | $1814.40 | $1830.90 | 2,193 |
| 11/13/2025 | $1833.95 | $1865.55 | $1822.00 | $1827.00 | 2,622 |
| 11/12/2025 | $1777.60 | $1886.90 | $1777.60 | $1833.85 | 2,145 |
| 11/11/2025 | $1906.45 | $1906.45 | $1843.00 | $1849.25 | 1,945 |
| 11/10/2025 | $1860.35 | $1894.45 | $1860.35 | $1881.55 | 1,105 |
| 11/7/2025 | $1875.55 | $1899.00 | $1855.00 | $1860.75 | 1,613 |
| 11/6/2025 | $1918.95 | $1920.00 | $1882.45 | $1898.50 | 3,570 |
| 11/4/2025 | $1973.55 | $1974.10 | $1890.45 | $1912.75 | 24,292 |
| 11/3/2025 | $1947.95 | $2030.00 | $1925.00 | $1972.15 | 14,300 |
| 10/31/2025 | $1912.95 | $1948.75 | $1908.25 | $1929.50 | 2,811 |
| 10/30/2025 | $1906.05 | $1918.85 | $1891.50 | $1912.70 | 3,274 |
| 10/29/2025 | $1906.20 | $1917.40 | $1901.50 | $1903.55 | 1,448 |
| 10/28/2025 | $1917.50 | $1923.55 | $1890.00 | $1902.50 | 1,693 |
| 10/27/2025 | $1926.45 | $1965.00 | $1894.00 | $1917.45 | 4,352 |
| 10/24/2025 | $1923.10 | $1952.30 | $1923.10 | $1939.60 | 2,797 |
| 10/23/2025 | $1902.05 | $1964.20 | $1902.05 | $1932.30 | 5,464 |
| 10/21/2025 | $1928.15 | $1930.00 | $1917.40 | $1924.45 | 436 |
| 10/20/2025 | $1931.50 | $1934.60 | $1910.45 | $1924.70 | 1,294 |
| 10/17/2025 | $1917.60 | $1949.00 | $1913.80 | $1935.65 | 3,025 |