GLIV(GLIV)
GLIV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $1.34 | $1.35 | $1.33 | $1.35 | 1,003 |
| 8/6/2026 | $1.36 | $1.36 | $1.35 | $1.35 | 1,941 |
| 8/5/2026 | $1.41 | $1.41 | $1.41 | $1.41 | 3,350 |
| 8/4/2026 | $1.29 | $1.46 | $1.26 | $1.46 | 5,600 |
| 8/3/2026 | $1.37 | $1.37 | $1.37 | $1.37 | 1,600 |
| 7/31/2026 | $1.35 | $1.36 | $1.34 | $1.36 | 2,000 |
| 7/30/2026 | $1.41 | $1.45 | $1.36 | $1.41 | 3,525 |
| 7/29/2026 | $1.52 | $1.52 | $1.52 | $1.52 | 200 |
| 7/28/2026 | $1.51 | $1.52 | $1.51 | $1.52 | 336 |
| 7/27/2026 | $1.60 | $1.60 | $1.58 | $1.58 | 745 |
| 7/24/2026 | $1.50 | $1.50 | $1.43 | $1.43 | 425 |
| 7/23/2026 | $1.54 | $1.54 | $1.54 | $1.54 | 300 |
| 7/22/2026 | $1.59 | $1.59 | $1.54 | $1.54 | 1,400 |
| 7/21/2026 | $1.59 | $1.59 | $1.59 | $1.59 | 706 |
| 7/20/2026 | $1.57 | $1.58 | $1.50 | $1.54 | 900 |
| 7/17/2026 | $1.63 | $1.63 | $1.63 | $1.63 | 300 |
| 7/16/2026 | $1.63 | $1.63 | $1.63 | $1.63 | 325 |
| 7/15/2026 | $1.60 | $1.65 | $1.60 | $1.65 | 400 |
| 7/14/2026 | $1.60 | $1.60 | $1.60 | $1.60 | 100 |
| 7/13/2026 | $1.60 | $1.60 | $1.60 | $1.60 | 100 |
| 7/10/2026 | $1.69 | $1.71 | $1.69 | $1.71 | 600 |
| 7/9/2026 | $1.61 | $1.64 | $1.61 | $1.63 | 1,003 |
| 7/8/2026 | $1.56 | $1.56 | $1.56 | $1.56 | 400 |
| 7/7/2026 | $1.61 | $1.61 | $1.61 | $1.61 | 25 |
| 7/6/2026 | $1.61 | $1.61 | $1.61 | $1.61 | 200 |
| 7/2/2026 | $1.57 | $1.57 | $1.57 | $1.57 | 10 |
| 7/1/2026 | $1.57 | $1.57 | $1.57 | $1.57 | 1,100 |
| 6/30/2026 | $1.55 | $1.57 | $1.55 | $1.57 | 1,500 |
| 6/29/2026 | $1.57 | $1.57 | $1.57 | $1.57 | 302 |
| 6/26/2026 | $1.55 | $1.55 | $1.55 | $1.55 | 1,343 |
| 6/25/2026 | $1.50 | $1.50 | $1.43 | $1.48 | 1,708 |
| 6/24/2026 | $1.55 | $1.55 | $1.43 | $1.46 | 5,306 |
| 6/23/2026 | $1.54 | $1.54 | $1.54 | $1.54 | 300 |
| 6/22/2026 | $1.74 | $1.74 | $1.74 | $1.74 | 1,499 |
| 6/18/2026 | $1.74 | $1.74 | $1.74 | $1.74 | 1,499 |
| 6/17/2026 | $1.78 | $1.87 | $1.74 | $1.74 | 4,419 |
| 6/16/2026 | $1.78 | $1.78 | $1.78 | $1.78 | 300 |
| 6/15/2026 | $1.92 | $1.93 | $1.92 | $1.92 | 1,200 |
| 6/12/2026 | $1.85 | $1.87 | $1.85 | $1.87 | 400 |
| 6/11/2026 | $1.75 | $1.75 | $1.73 | $1.73 | 200 |
| 6/10/2026 | $1.75 | $1.75 | $1.69 | $1.69 | 230 |
| 6/9/2026 | $1.82 | $1.82 | $1.69 | $1.73 | 1,810 |
| 6/8/2026 | $1.88 | $1.88 | $1.75 | $1.84 | 1,400 |
| 6/5/2026 | $1.80 | $1.80 | $1.50 | $1.70 | 2,310 |
| 6/4/2026 | $1.82 | $1.82 | $1.75 | $1.75 | 300 |
| 6/3/2026 | $1.94 | $1.94 | $1.94 | $1.94 | 700 |
| 6/2/2026 | $1.85 | $1.95 | $1.85 | $1.90 | 3,109 |
| 6/1/2026 | $2.00 | $2.01 | $1.93 | $1.94 | 2,200 |
| 5/29/2026 | $1.98 | $1.99 | $1.96 | $1.96 | 800 |
| 5/28/2026 | $2.07 | $2.10 | $1.90 | $1.93 | 1,500 |
| 5/27/2026 | $2.17 | $2.17 | $2.17 | $2.17 | 600 |
| 5/26/2026 | $2.19 | $2.25 | $2.17 | $2.25 | 4,140 |
| 5/22/2026 | $2.07 | $2.07 | $2.07 | $2.07 | 601 |
| 5/21/2026 | $1.93 | $2.07 | $1.92 | $2.07 | 1,110 |
| 5/20/2026 | $1.93 | $1.93 | $1.83 | $1.83 | 500 |
| 5/19/2026 | $2.00 | $2.00 | $2.00 | $2.00 | 200 |
| 5/18/2026 | $2.06 | $2.06 | $2.00 | $2.00 | 600 |
| 5/15/2026 | $2.07 | $2.07 | $2.06 | $2.06 | 1,700 |
| 5/14/2026 | $2.16 | $2.16 | $2.16 | $2.16 | 2,200 |
| 5/13/2026 | $2.16 | $2.16 | $2.16 | $2.16 | 2,200 |
| 5/12/2026 | $2.16 | $2.16 | $2.16 | $2.16 | 3,626 |
| 5/11/2026 | $2.10 | $2.16 | $2.10 | $2.16 | 1,501 |