GLEN.LGLEN.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $482.00 | $484.75 | $480.00 | $484.54 | 3.72M |
| 1/14/2026 | $478.55 | $485.60 | $475.30 | $484.20 | 57.30M |
| 1/13/2026 | $466.90 | $470.95 | $461.80 | $470.20 | 33.92M |
| 1/12/2026 | $453.55 | $468.90 | $452.65 | $468.50 | 60.18M |
| 1/9/2026 | $454.00 | $459.14 | $437.85 | $452.65 | 118.65M |
| 1/8/2026 | $421.05 | $422.40 | $408.30 | $413.00 | 49.68M |
| 1/7/2026 | $426.90 | $430.95 | $422.65 | $422.80 | 37.79M |
| 1/6/2026 | $425.05 | $428.75 | $421.25 | $427.95 | 30.48M |
| 1/5/2026 | $419.35 | $422.55 | $415.45 | $419.30 | 28.32M |
| 1/2/2026 | $410.40 | $417.55 | $408.80 | $408.80 | 21.65M |
| 12/31/2025 | $408.25 | $408.90 | $405.59 | $406.55 | 7.17M |
| 12/30/2025 | $402.40 | $408.55 | $401.30 | $406.50 | 20.43M |
| 12/29/2025 | $397.55 | $404.20 | $395.45 | $396.50 | 24.18M |
| 12/24/2025 | $395.00 | $397.11 | $393.04 | $394.30 | 5.58M |
| 12/23/2025 | $389.90 | $395.75 | $387.50 | $393.90 | 19.13M |
| 12/22/2025 | $392.15 | $398.80 | $388.35 | $389.95 | 30.55M |
| 12/19/2025 | $386.05 | $393.37 | $384.54 | $389.55 | 57.37M |
| 12/18/2025 | $380.80 | $387.45 | $380.15 | $386.80 | 25.38M |
| 12/17/2025 | $378.65 | $384.85 | $375.85 | $378.95 | 30.73M |
| 12/16/2025 | $379.45 | $382.75 | $372.00 | $373.30 | 30.90M |
| 12/15/2025 | $379.40 | $383.20 | $378.45 | $380.80 | 56.49M |
| 12/12/2025 | $384.00 | $385.15 | $375.50 | $375.50 | 37.52M |
| 12/11/2025 | $383.00 | $384.90 | $379.35 | $383.00 | 24.43M |
| 12/10/2025 | $383.40 | $386.57 | $380.05 | $380.40 | 18.66M |
| 12/9/2025 | $375.65 | $382.83 | $372.50 | $380.50 | 75.49M |
| 12/8/2025 | $378.55 | $381.90 | $377.60 | $378.90 | 19.67M |
| 12/5/2025 | $389.65 | $391.40 | $379.85 | $379.85 | 41.32M |
| 12/4/2025 | $386.00 | $386.65 | $375.91 | $382.90 | 51.65M |
| 12/3/2025 | $365.80 | $386.60 | $363.85 | $383.10 | 66.91M |
| 12/2/2025 | $363.85 | $365.61 | $360.25 | $360.35 | 20.92M |
| 12/1/2025 | $362.00 | $372.10 | $360.90 | $364.70 | 30.16M |
| 11/28/2025 | $356.50 | $361.95 | $355.85 | $360.80 | 31.11M |
| 11/27/2025 | $348.15 | $364.05 | $346.80 | $356.70 | 47.86M |
| 11/26/2025 | $350.00 | $351.75 | $346.15 | $350.05 | 41.10M |
| 11/25/2025 | $346.05 | $349.55 | $343.00 | $346.55 | 22.39M |
| 11/24/2025 | $338.85 | $346.40 | $338.45 | $343.45 | 70.42M |
| 11/21/2025 | $338.80 | $341.80 | $332.20 | $335.00 | 41.53M |
| 11/20/2025 | $357.95 | $358.00 | $349.05 | $349.05 | 29.26M |
| 11/19/2025 | $355.60 | $357.90 | $351.25 | $352.90 | 52.13M |
| 11/18/2025 | $355.00 | $360.50 | $351.00 | $355.65 | 34.32M |
| 11/17/2025 | $364.00 | $365.32 | $361.85 | $363.85 | 23.49M |
| 11/14/2025 | $365.65 | $367.35 | $358.35 | $365.80 | 39.76M |
| 11/13/2025 | $373.00 | $376.65 | $372.25 | $373.10 | 16.50M |
| 11/12/2025 | $366.85 | $374.90 | $366.15 | $371.65 | 39.16M |
| 11/11/2025 | $364.60 | $370.06 | $364.60 | $367.80 | 56.24M |
| 11/10/2025 | $367.10 | $367.25 | $362.80 | $362.80 | 22.30M |
| 11/7/2025 | $358.00 | $363.85 | $355.30 | $357.60 | 18.34M |
| 11/6/2025 | $358.95 | $365.75 | $356.45 | $359.75 | 44.19M |
| 11/5/2025 | $346.70 | $357.65 | $346.60 | $355.95 | 59.83M |
| 11/4/2025 | $350.15 | $352.00 | $346.91 | $350.60 | 66.08M |
| 11/3/2025 | $361.05 | $364.45 | $354.99 | $356.75 | 28.71M |
| 10/31/2025 | $361.55 | $365.55 | $361.15 | $364.45 | 28.35M |
| 10/30/2025 | $368.00 | $368.94 | $361.40 | $365.35 | 39.66M |
| 10/29/2025 | $370.00 | $377.12 | $367.65 | $371.25 | 67.38M |
| 10/28/2025 | $347.00 | $355.00 | $341.30 | $351.45 | 31.02M |
| 10/27/2025 | $352.30 | $354.30 | $347.55 | $347.55 | 45.99M |
| 10/24/2025 | $343.45 | $346.30 | $340.60 | $346.05 | 53.46M |
| 10/23/2025 | $339.95 | $347.50 | $339.65 | $345.00 | 23.36M |
| 10/22/2025 | $348.90 | $349.75 | $339.80 | $340.20 | 43.70M |
| 10/21/2025 | $349.00 | $350.75 | $340.65 | $344.40 | 42.57M |
| 10/20/2025 | $347.05 | $351.08 | $345.75 | $349.40 | 18.13M |
| 10/17/2025 | $346.35 | $351.70 | $343.55 | $345.80 | 28.16M |