GCI Liberty, Inc.GLIBANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $37.56 | $37.88 | $37.47 | $37.78 | 22,760 |
| 1/30/2026 | $37.44 | $37.59 | $36.93 | $37.47 | 44,300 |
| 1/29/2026 | $36.82 | $37.75 | $36.60 | $37.75 | 27,220 |
| 1/28/2026 | $37.12 | $37.17 | $36.47 | $36.50 | 24,437 |
| 1/27/2026 | $36.81 | $37.55 | $36.81 | $36.85 | 20,900 |
| 1/26/2026 | $38.28 | $38.35 | $36.87 | $37.21 | 32,300 |
| 1/23/2026 | $38.21 | $38.47 | $37.74 | $37.96 | 18,218 |
| 1/22/2026 | $37.90 | $38.61 | $37.90 | $38.28 | 41,100 |
| 1/21/2026 | $37.64 | $37.80 | $37.26 | $37.68 | 27,700 |
| 1/20/2026 | $37.41 | $38.09 | $37.41 | $37.69 | 25,400 |
| 1/16/2026 | $38.98 | $38.98 | $37.41 | $38.06 | 22,105 |
| 1/15/2026 | $39.09 | $39.24 | $38.66 | $38.95 | 25,400 |
| 1/14/2026 | $38.93 | $39.20 | $38.63 | $38.89 | 48,500 |
| 1/13/2026 | $38.16 | $39.07 | $38.11 | $39.05 | 52,431 |
| 1/12/2026 | $37.91 | $38.82 | $37.90 | $38.52 | 37,414 |
| 1/9/2026 | $37.34 | $38.22 | $36.40 | $38.14 | 31,200 |
| 1/8/2026 | $37.53 | $37.84 | $37.06 | $37.53 | 27,900 |
| 1/7/2026 | $37.00 | $37.37 | $36.79 | $37.29 | 15,515 |
| 1/6/2026 | $37.06 | $37.07 | $36.71 | $36.89 | 15,000 |
| 1/5/2026 | $34.99 | $37.06 | $34.99 | $36.84 | 31,916 |
| 1/2/2026 | $37.06 | $37.06 | $35.44 | $35.86 | 74,200 |
| 12/31/2025 | $36.66 | $37.02 | $36.27 | $36.87 | 66,300 |
| 12/30/2025 | $36.79 | $36.81 | $36.37 | $36.37 | 54,500 |
| 12/29/2025 | $35.54 | $36.85 | $35.54 | $36.43 | 37,300 |
| 12/26/2025 | $37.05 | $37.33 | $35.90 | $35.97 | 20,741 |
| 12/24/2025 | $37.08 | $37.61 | $37.08 | $37.09 | 12,100 |
| 12/23/2025 | $37.45 | $37.73 | $36.83 | $37.55 | 55,120 |
| 12/22/2025 | $36.43 | $37.80 | $35.77 | $37.00 | 106,323 |
| 12/19/2025 | $35.84 | $36.88 | $35.03 | $36.82 | 151,000 |
| 12/18/2025 | $34.80 | $36.84 | $34.80 | $35.73 | 127,400 |
| 12/17/2025 | $33.97 | $35.08 | $33.79 | $35.08 | 51,931 |
| 12/16/2025 | $32.71 | $34.94 | $32.50 | $33.56 | 102,200 |
| 12/15/2025 | $32.71 | $32.98 | $31.91 | $32.97 | 100,900 |
| 12/12/2025 | $32.20 | $32.98 | $32.20 | $32.90 | 37,000 |
| 12/11/2025 | $32.19 | $32.59 | $31.17 | $32.49 | 38,500 |
| 12/10/2025 | $31.97 | $32.84 | $31.97 | $32.42 | 32,146 |
| 12/9/2025 | $31.06 | $31.93 | $31.00 | $31.87 | 32,200 |
| 12/8/2025 | $31.00 | $32.42 | $31.00 | $31.38 | 41,925 |
| 12/5/2025 | $30.69 | $31.19 | $30.25 | $30.81 | 87,600 |
| 12/4/2025 | $30.48 | $30.64 | $30.25 | $30.36 | 110,300 |
| 12/3/2025 | $31.27 | $31.53 | $30.70 | $30.78 | 55,437 |
| 12/2/2025 | $32.40 | $32.53 | $31.52 | $31.55 | 49,725 |
| 12/1/2025 | $33.48 | $33.48 | $32.45 | $32.50 | 42,321 |
| 11/28/2025 | $33.47 | $33.80 | $33.14 | $33.34 | 57,402 |
| 11/26/2025 | $34.00 | $34.99 | $33.79 | $33.86 | 216,706 |
| 11/25/2025 | $36.75 | $37.76 | $36.42 | $36.60 | 84,592 |
| 11/24/2025 | $35.85 | $37.50 | $34.95 | $36.75 | 110,939 |
| 11/21/2025 | $33.56 | $36.21 | $33.56 | $35.50 | 330,800 |
| 11/20/2025 | $34.05 | $34.43 | $33.41 | $33.50 | 211,800 |
| 11/19/2025 | $33.89 | $34.09 | $33.29 | $34.00 | 123,200 |
| 11/18/2025 | $34.13 | $34.34 | $33.79 | $33.97 | 47,030 |
| 11/17/2025 | $33.33 | $34.34 | $33.08 | $34.07 | 113,418 |
| 11/14/2025 | $33.30 | $33.64 | $32.86 | $33.24 | 60,149 |
| 11/13/2025 | $33.78 | $33.95 | $33.15 | $33.27 | 110,600 |
| 11/12/2025 | $34.83 | $35.22 | $33.46 | $33.61 | 51,500 |
| 11/11/2025 | $33.49 | $35.26 | $33.17 | $34.86 | 219,800 |
| 11/10/2025 | $33.73 | $33.90 | $33.11 | $33.31 | 233,136 |
| 11/7/2025 | $33.81 | $34.24 | $32.81 | $33.28 | 88,502 |
| 11/6/2025 | $35.28 | $35.45 | $33.61 | $33.93 | 193,500 |
| 11/5/2025 | $36.74 | $37.27 | $34.83 | $35.09 | 89,505 |
| 11/4/2025 | $36.39 | $37.55 | $36.02 | $37.02 | 29,899 |