GLGDF(GLGDF)
GLGDF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $2.13 | $2.17 | $2.12 | $2.12 | 247,100 |
| 7/23/2026 | $2.26 | $2.27 | $2.11 | $2.15 | 281,300 |
| 7/22/2026 | $2.22 | $2.33 | $2.22 | $2.28 | 389,900 |
| 7/21/2026 | $2.13 | $2.26 | $2.13 | $2.22 | 233,100 |
| 7/20/2026 | $2.15 | $2.26 | $2.05 | $2.12 | 401,600 |
| 7/17/2026 | $2.05 | $2.11 | $2.01 | $2.09 | 428,800 |
| 7/16/2026 | $2.19 | $2.23 | $2.05 | $2.08 | 267,402 |
| 7/15/2026 | $2.27 | $2.27 | $2.12 | $2.19 | 234,228 |
| 7/14/2026 | $2.13 | $2.26 | $2.13 | $2.24 | 302,700 |
| 7/13/2026 | $2.21 | $2.21 | $2.12 | $2.15 | 330,938 |
| 7/10/2026 | $2.23 | $2.27 | $2.20 | $2.26 | 371,100 |
| 7/9/2026 | $2.22 | $2.29 | $2.19 | $2.19 | 814,332 |
| 7/8/2026 | $2.21 | $2.23 | $2.10 | $2.17 | 430,142 |
| 7/7/2026 | $2.37 | $2.38 | $2.21 | $2.24 | 385,831 |
| 7/6/2026 | $2.42 | $2.47 | $2.36 | $2.39 | 396,600 |
| 7/2/2026 | $2.26 | $2.43 | $2.26 | $2.40 | 340,400 |
| 7/1/2026 | $2.27 | $2.32 | $2.25 | $2.25 | 167,234 |
| 6/30/2026 | $2.26 | $2.28 | $2.19 | $2.26 | 270,200 |
| 6/29/2026 | $2.31 | $2.31 | $2.19 | $2.25 | 458,100 |
| 6/26/2026 | $2.28 | $2.28 | $2.14 | $2.25 | 222,800 |
| 6/25/2026 | $2.21 | $2.21 | $2.11 | $2.12 | 471,243 |
| 6/24/2026 | $2.36 | $2.36 | $2.09 | $2.14 | 910,100 |
| 6/23/2026 | $2.35 | $2.36 | $2.23 | $2.23 | 699,441 |
| 6/22/2026 | $2.46 | $2.48 | $2.33 | $2.44 | 2.05M |
| 6/18/2026 | $2.43 | $2.50 | $2.32 | $2.42 | 1.09M |
| 6/17/2026 | $2.40 | $2.56 | $2.36 | $2.36 | 749,800 |
| 6/16/2026 | $2.54 | $2.54 | $2.36 | $2.40 | 676,118 |
| 6/15/2026 | $2.45 | $2.58 | $2.39 | $2.40 | 613,731 |
| 6/12/2026 | $2.25 | $2.41 | $2.25 | $2.33 | 682,900 |
| 6/11/2026 | $2.17 | $2.29 | $2.17 | $2.27 | 739,700 |
| 6/10/2026 | $2.24 | $2.35 | $2.17 | $2.17 | 473,641 |
| 6/9/2026 | $2.48 | $2.48 | $2.17 | $2.26 | 820,000 |
| 6/8/2026 | $2.60 | $2.69 | $2.35 | $2.36 | 1.22M |
| 6/5/2026 | $2.36 | $2.42 | $2.10 | $2.17 | 366,631 |
| 6/4/2026 | $2.43 | $2.47 | $2.40 | $2.40 | 129,400 |
| 6/3/2026 | $2.51 | $2.55 | $2.37 | $2.39 | 290,700 |
| 6/2/2026 | $2.50 | $2.53 | $2.47 | $2.51 | 324,744 |
| 6/1/2026 | $2.50 | $2.50 | $2.36 | $2.44 | 269,540 |
| 5/29/2026 | $2.44 | $2.53 | $2.41 | $2.51 | 131,220 |
| 5/28/2026 | $2.31 | $2.46 | $2.29 | $2.42 | 257,146 |
| 5/27/2026 | $2.51 | $2.51 | $2.33 | $2.33 | 212,800 |
| 5/26/2026 | $2.37 | $2.51 | $2.37 | $2.51 | 225,900 |
| 5/22/2026 | $2.32 | $2.32 | $2.23 | $2.32 | 246,442 |
| 5/21/2026 | $2.33 | $2.34 | $2.23 | $2.32 | 281,400 |
| 5/20/2026 | $2.25 | $2.35 | $2.25 | $2.32 | 125,807 |
| 5/19/2026 | $2.30 | $2.39 | $2.18 | $2.27 | 641,111 |
| 5/18/2026 | $2.34 | $2.40 | $2.28 | $2.35 | 174,000 |
| 5/15/2026 | $2.41 | $2.41 | $2.28 | $2.35 | 309,112 |
| 5/14/2026 | $2.61 | $2.61 | $2.45 | $2.46 | 211,912 |
| 5/13/2026 | $2.55 | $2.60 | $2.46 | $2.60 | 374,732 |
| 5/12/2026 | $2.38 | $2.55 | $2.33 | $2.54 | 382,332 |
| 5/11/2026 | $2.23 | $2.39 | $2.15 | $2.38 | 421,948 |
| 5/8/2026 | $2.19 | $2.25 | $2.17 | $2.20 | 311,700 |
| 5/7/2026 | $2.13 | $2.30 | $2.13 | $2.15 | 425,200 |
| 5/6/2026 | $2.00 | $2.13 | $1.94 | $2.12 | 401,100 |
| 5/5/2026 | $1.95 | $1.99 | $1.90 | $1.97 | 376,600 |
| 5/4/2026 | $1.89 | $1.95 | $1.86 | $1.91 | 312,140 |
| 5/1/2026 | $1.96 | $1.97 | $1.90 | $1.95 | 665,900 |
| 4/30/2026 | $1.91 | $2.01 | $1.91 | $1.94 | 680,714 |
| 4/29/2026 | $1.95 | $1.95 | $1.89 | $1.90 | 257,723 |
| 4/28/2026 | $2.00 | $2.02 | $1.93 | $1.96 | 312,612 |