GLIBKGLIBK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $37.09 | $37.63 | $36.97 | $37.34 | 286,120 |
| 1/30/2026 | $37.30 | $37.36 | $36.55 | $36.99 | 438,924 |
| 1/29/2026 | $36.31 | $37.16 | $36.04 | $37.16 | 336,802 |
| 1/28/2026 | $36.52 | $36.85 | $36.19 | $36.25 | 199,726 |
| 1/27/2026 | $36.82 | $37.05 | $36.39 | $36.45 | 367,300 |
| 1/26/2026 | $37.64 | $37.97 | $36.46 | $36.88 | 238,800 |
| 1/23/2026 | $38.22 | $38.84 | $37.40 | $37.57 | 291,800 |
| 1/22/2026 | $37.16 | $38.45 | $37.16 | $38.02 | 485,700 |
| 1/21/2026 | $37.28 | $38.26 | $36.72 | $37.18 | 497,030 |
| 1/20/2026 | $37.32 | $38.11 | $37.05 | $37.28 | 235,921 |
| 1/16/2026 | $38.56 | $38.78 | $36.95 | $37.50 | 386,800 |
| 1/15/2026 | $38.63 | $38.96 | $38.04 | $38.51 | 359,000 |
| 1/14/2026 | $38.90 | $39.15 | $38.37 | $38.55 | 590,122 |
| 1/13/2026 | $38.79 | $39.09 | $38.07 | $38.95 | 408,200 |
| 1/12/2026 | $38.45 | $39.19 | $38.21 | $38.79 | 394,812 |
| 1/9/2026 | $37.64 | $38.26 | $36.17 | $38.20 | 246,540 |
| 1/8/2026 | $37.23 | $38.17 | $37.03 | $37.49 | 392,300 |
| 1/7/2026 | $36.90 | $37.69 | $36.64 | $37.45 | 253,709 |
| 1/6/2026 | $37.19 | $37.49 | $36.91 | $37.04 | 274,700 |
| 1/5/2026 | $36.17 | $37.30 | $35.68 | $37.10 | 497,303 |
| 1/2/2026 | $37.03 | $37.45 | $35.55 | $36.12 | 545,502 |
| 12/31/2025 | $36.30 | $37.28 | $36.30 | $37.21 | 546,519 |
| 12/30/2025 | $36.94 | $37.00 | $36.44 | $36.50 | 524,200 |
| 12/29/2025 | $35.69 | $37.10 | $35.32 | $36.69 | 1.12M |
| 12/26/2025 | $37.20 | $37.49 | $35.89 | $35.92 | 644,700 |
| 12/24/2025 | $37.30 | $37.63 | $37.03 | $37.28 | 249,536 |
| 12/23/2025 | $37.12 | $37.62 | $36.67 | $37.40 | 760,808 |
| 12/22/2025 | $35.84 | $37.63 | $35.47 | $37.14 | 506,000 |
| 12/19/2025 | $36.16 | $36.83 | $35.51 | $36.78 | 1.34M |
| 12/18/2025 | $35.31 | $37.26 | $35.30 | $36.39 | 1.33M |
| 12/17/2025 | $33.81 | $35.32 | $33.58 | $35.31 | 1.13M |
| 12/16/2025 | $33.03 | $35.10 | $32.93 | $33.77 | 955,432 |
| 12/15/2025 | $32.85 | $33.09 | $31.67 | $32.99 | 933,500 |
| 12/12/2025 | $32.54 | $32.89 | $31.90 | $32.86 | 361,100 |
| 12/11/2025 | $32.22 | $32.55 | $31.74 | $32.50 | 550,322 |
| 12/10/2025 | $31.74 | $32.83 | $31.10 | $32.22 | 437,137 |
| 12/9/2025 | $31.40 | $31.85 | $30.56 | $31.74 | 387,000 |
| 12/8/2025 | $31.13 | $32.20 | $30.86 | $31.40 | 600,203 |
| 12/5/2025 | $30.08 | $30.92 | $29.85 | $30.72 | 744,300 |
| 12/4/2025 | $30.30 | $30.55 | $30.02 | $30.14 | 573,433 |
| 12/3/2025 | $31.41 | $31.41 | $30.41 | $30.53 | 731,900 |
| 12/2/2025 | $32.24 | $32.44 | $31.26 | $31.39 | 670,700 |
| 12/1/2025 | $33.30 | $33.59 | $32.20 | $32.21 | 501,400 |
| 11/28/2025 | $33.17 | $33.40 | $32.71 | $33.32 | 235,200 |
| 11/26/2025 | $34.50 | $34.99 | $33.32 | $33.34 | 1.71M |
| 11/25/2025 | $36.68 | $37.53 | $36.24 | $36.43 | 533,000 |
| 11/24/2025 | $35.38 | $37.44 | $34.73 | $36.52 | 688,711 |
| 11/21/2025 | $34.08 | $36.58 | $33.76 | $35.70 | 932,000 |
| 11/20/2025 | $34.07 | $34.53 | $33.29 | $33.75 | 1.13M |
| 11/19/2025 | $34.46 | $34.46 | $33.21 | $34.01 | 662,400 |
| 11/18/2025 | $33.71 | $34.42 | $33.62 | $34.08 | 658,800 |
| 11/17/2025 | $33.27 | $34.27 | $32.80 | $34.10 | 512,800 |
| 11/14/2025 | $33.30 | $33.60 | $32.73 | $33.27 | 538,035 |
| 11/13/2025 | $33.45 | $33.96 | $33.12 | $33.21 | 402,800 |
| 11/12/2025 | $34.96 | $35.19 | $33.49 | $33.53 | 495,500 |
| 11/11/2025 | $33.18 | $35.30 | $32.87 | $34.88 | 628,800 |
| 11/10/2025 | $33.40 | $33.78 | $32.88 | $33.08 | 557,800 |
| 11/7/2025 | $33.65 | $34.26 | $32.67 | $33.31 | 755,900 |
| 11/6/2025 | $34.58 | $35.27 | $33.28 | $33.74 | 1.28M |
| 11/5/2025 | $37.20 | $37.36 | $34.61 | $34.86 | 1.06M |