GLE.PAGLE.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $71.54 | $71.60 | $70.26 | $70.98 | 1.70M |
| 1/14/2026 | $70.02 | $71.18 | $70.02 | $70.70 | 2.24M |
| 1/13/2026 | $69.58 | $70.18 | $69.12 | $69.68 | 1.67M |
| 1/12/2026 | $68.92 | $69.68 | $67.68 | $69.20 | 2.37M |
| 1/9/2026 | $68.76 | $69.74 | $68.32 | $69.60 | 2.51M |
| 1/8/2026 | $69.12 | $70.46 | $69.08 | $70.38 | 1.68M |
| 1/7/2026 | $70.08 | $70.50 | $69.12 | $69.12 | 1.67M |
| 1/6/2026 | $70.24 | $71.18 | $69.06 | $69.86 | 2.30M |
| 1/5/2026 | $70.10 | $70.74 | $69.38 | $70.32 | 1.89M |
| 1/2/2026 | $68.20 | $70.26 | $68.20 | $70.08 | 1.54M |
| 12/31/2025 | $69.06 | $69.12 | $68.26 | $68.72 | 507,008 |
| 12/30/2025 | $67.78 | $69.52 | $67.78 | $69.40 | 1.31M |
| 12/29/2025 | $68.12 | $68.46 | $67.74 | $67.96 | 1.35M |
| 12/24/2025 | $68.12 | $68.52 | $67.98 | $67.98 | 196,116 |
| 12/23/2025 | $67.84 | $68.56 | $67.08 | $68.22 | 1.48M |
| 12/22/2025 | $68.16 | $68.32 | $67.46 | $67.84 | 1.70M |
| 12/19/2025 | $67.96 | $68.62 | $67.96 | $68.16 | 4.31M |
| 12/18/2025 | $66.50 | $67.72 | $66.12 | $67.72 | 3.45M |
| 12/17/2025 | $65.14 | $66.90 | $65.14 | $66.90 | 3.29M |
| 12/16/2025 | $64.18 | $65.04 | $64.12 | $64.36 | 1.70M |
| 12/15/2025 | $63.92 | $64.60 | $63.86 | $64.34 | 1.92M |
| 12/12/2025 | $65.00 | $65.84 | $63.58 | $63.58 | 2.31M |
| 12/11/2025 | $63.30 | $64.46 | $63.12 | $64.36 | 1.86M |
| 12/10/2025 | $62.90 | $63.68 | $62.82 | $63.48 | 1.41M |
| 12/9/2025 | $62.54 | $63.34 | $62.36 | $62.90 | 1.23M |
| 12/8/2025 | $61.50 | $62.62 | $61.18 | $62.62 | 1.14M |
| 12/5/2025 | $63.00 | $63.26 | $61.54 | $61.54 | 1.65M |
| 12/4/2025 | $61.90 | $62.50 | $61.48 | $62.50 | 3.34M |
| 12/3/2025 | $61.04 | $61.26 | $60.24 | $60.52 | 2.01M |
| 12/2/2025 | $59.72 | $61.10 | $59.72 | $61.06 | 1.64M |
| 12/1/2025 | $59.66 | $60.36 | $59.34 | $59.72 | 1.51M |
| 11/28/2025 | $59.80 | $60.20 | $59.64 | $59.94 | 1.44M |
| 11/27/2025 | $59.42 | $60.08 | $59.36 | $59.90 | 1.50M |
| 11/26/2025 | $58.76 | $59.78 | $58.56 | $59.50 | 1.99M |
| 11/25/2025 | $57.18 | $59.18 | $56.58 | $58.30 | 2.81M |
| 11/24/2025 | $57.16 | $58.06 | $56.78 | $56.80 | 6.80M |
| 11/21/2025 | $56.00 | $56.80 | $55.60 | $56.54 | 2.01M |
| 11/20/2025 | $57.40 | $58.20 | $57.36 | $57.42 | 1.87M |
| 11/19/2025 | $56.42 | $57.38 | $55.84 | $56.82 | 2.13M |
| 11/18/2025 | $56.54 | $56.80 | $55.52 | $56.48 | 2.54M |
| 11/17/2025 | $58.54 | $58.82 | $57.52 | $58.14 | 1.34M |
| 11/14/2025 | $58.72 | $58.84 | $57.08 | $57.98 | 1.94M |
| 11/13/2025 | $58.72 | $59.90 | $58.72 | $59.16 | 2.15M |
| 11/12/2025 | $57.00 | $58.58 | $56.92 | $58.46 | 2.34M |
| 11/11/2025 | $56.84 | $56.90 | $56.32 | $56.72 | 1.29M |
| 11/10/2025 | $55.98 | $57.14 | $55.54 | $56.90 | 1.95M |
| 11/7/2025 | $56.08 | $56.12 | $54.30 | $54.64 | 1.48M |
| 11/6/2025 | $54.80 | $56.30 | $54.36 | $55.80 | 2.32M |
| 11/5/2025 | $53.96 | $54.76 | $53.76 | $54.64 | 1.64M |
| 11/4/2025 | $54.10 | $54.64 | $53.54 | $54.58 | 1.65M |
| 11/3/2025 | $55.52 | $56.20 | $54.58 | $54.76 | 1.49M |
| 10/31/2025 | $53.46 | $54.96 | $53.36 | $54.86 | 2.64M |
| 10/30/2025 | $56.62 | $56.82 | $52.02 | $53.00 | 4.70M |
| 10/29/2025 | $54.34 | $55.60 | $54.06 | $54.96 | 2.17M |
| 10/28/2025 | $53.48 | $54.26 | $53.00 | $54.26 | 1.32M |
| 10/27/2025 | $53.58 | $53.92 | $53.20 | $53.60 | 1.36M |
| 10/24/2025 | $53.94 | $54.12 | $52.40 | $53.68 | 1.62M |
| 10/23/2025 | $53.22 | $54.00 | $52.80 | $53.58 | 2.13M |
| 10/22/2025 | $52.98 | $53.24 | $52.26 | $52.88 | 1.42M |
| 10/21/2025 | $53.44 | $53.90 | $52.84 | $53.12 | 1.63M |
| 10/20/2025 | $54.58 | $54.76 | $51.98 | $53.00 | 2.67M |