GLL(GLL)
GLL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $28.44 | $28.72 | $28.25 | $28.57 | 726,611 |
| 11/12/2026 | $28.22 | $28.91 | $28.21 | $28.59 | 2.50M |
| 11/11/2026 | $26.47 | $27.12 | $26.46 | $27.09 | 1.08M |
| 11/10/2026 | $26.21 | $26.68 | $26.15 | $26.46 | 1.88M |
| 11/9/2026 | $25.25 | $25.59 | $24.97 | $25.07 | 3.62M |
| 11/6/2026 | $26.46 | $26.47 | $25.88 | $26.03 | 1.95M |
| 11/5/2026 | $25.32 | $25.91 | $25.14 | $25.60 | 6.80M |
| 11/4/2026 | $26.48 | $26.55 | $25.96 | $26.05 | 4.72M |
| 11/3/2026 | $27.77 | $28.13 | $27.69 | $28.08 | 2.19M |
| 11/2/2026 | $27.70 | $27.84 | $27.38 | $27.73 | 2.84M |
| 10/30/2026 | $27.79 | $28.86 | $27.79 | $28.65 | 5.00M |
| 10/29/2026 | $26.74 | $27.00 | $26.57 | $26.76 | 1.48M |
| 10/28/2026 | $26.36 | $26.72 | $26.04 | $26.06 | 6.81M |
| 10/27/2026 | $26.77 | $26.77 | $26.18 | $26.24 | 2.50M |
| 10/26/2026 | $26.95 | $27.20 | $26.65 | $26.86 | 2.05M |
| 10/23/2026 | $26.71 | $27.37 | $26.67 | $27.05 | 2.50M |
| 10/22/2026 | $26.05 | $26.74 | $26.03 | $26.66 | 3.36M |
| 10/21/2026 | $25.28 | $25.67 | $25.23 | $25.31 | 3.73M |
| 10/20/2026 | $25.45 | $25.52 | $25.05 | $25.48 | 3.37M |
| 10/19/2026 | $24.96 | $25.27 | $24.91 | $25.21 | 2.92M |
| 10/16/2026 | $24.96 | $25.01 | $24.49 | $24.85 | 2.43M |
| 10/15/2026 | $25.01 | $25.16 | $24.77 | $24.79 | 2.54M |
| 10/14/2026 | $25.82 | $26.03 | $25.63 | $25.68 | 3.59M |
| 10/13/2026 | $24.62 | $25.12 | $24.61 | $24.93 | 1.53M |
| 10/12/2026 | $24.80 | $24.97 | $24.79 | $24.84 | 763,673 |
| 10/9/2026 | $24.61 | $24.71 | $24.45 | $24.53 | 1.91M |
| 10/8/2026 | $25.42 | $25.63 | $25.14 | $25.27 | 2.58M |
| 10/7/2026 | $25.78 | $25.88 | $25.37 | $25.65 | 2.17M |
| 10/6/2026 | $24.92 | $25.13 | $24.64 | $24.82 | 1.78M |
| 10/5/2026 | $25.02 | $25.37 | $25.02 | $25.16 | 1.70M |
| 10/2/2026 | $24.52 | $25.33 | $24.42 | $25.06 | 2.96M |
| 10/1/2026 | $24.83 | $25.02 | $24.59 | $24.70 | 2.15M |
| 9/30/2026 | $24.48 | $25.04 | $24.47 | $24.93 | 2.94M |
| 9/29/2026 | $24.94 | $25.09 | $24.67 | $24.67 | 3.61M |
| 9/28/2026 | $25.09 | $25.44 | $24.90 | $25.30 | 4.98M |
| 9/25/2026 | $23.57 | $23.84 | $23.34 | $23.43 | 2.40M |
| 9/24/2026 | $23.61 | $23.95 | $23.47 | $23.63 | 2.76M |
| 9/23/2026 | $23.21 | $23.60 | $23.20 | $23.50 | 2.55M |
| 9/22/2026 | $23.01 | $23.16 | $22.58 | $22.64 | 2.47M |
| 9/21/2026 | $22.66 | $23.08 | $22.66 | $22.84 | 1.98M |
| 9/18/2026 | $22.61 | $22.87 | $22.32 | $22.51 | 1.82M |
| 9/17/2026 | $22.59 | $22.86 | $22.46 | $22.82 | 2.28M |
| 9/16/2026 | $22.75 | $23.98 | $22.56 | $23.59 | 7.90M |
| 9/15/2026 | $23.44 | $23.60 | $23.20 | $23.35 | 1.90M |
| 9/14/2026 | $23.58 | $23.67 | $23.12 | $23.49 | 3.07M |
| 9/11/2026 | $22.36 | $22.84 | $22.25 | $22.79 | 3.26M |
| 9/10/2026 | $22.69 | $23.14 | $22.50 | $23.04 | 3.89M |
| 9/9/2026 | $21.95 | $22.49 | $21.90 | $22.24 | 3.75M |
| 9/8/2026 | $22.25 | $22.67 | $22.15 | $22.65 | 3.36M |
| 9/4/2026 | $22.10 | $22.15 | $21.75 | $21.87 | 4.45M |
| 9/3/2026 | $21.46 | $21.70 | $21.14 | $21.50 | 3.93M |
| 9/2/2026 | $22.70 | $22.72 | $22.31 | $22.37 | 2.44M |
| 9/1/2026 | $22.84 | $23.07 | $22.53 | $23.02 | 3.50M |
| 8/31/2026 | $21.81 | $22.11 | $21.75 | $21.76 | 2.18M |
| 8/28/2026 | $20.40 | $21.83 | $20.14 | $21.72 | 9.03M |
| 8/27/2026 | $20.52 | $20.75 | $20.26 | $20.34 | 2.03M |
| 8/26/2026 | $20.32 | $20.56 | $20.13 | $20.46 | 2.53M |
| 8/25/2026 | $20.33 | $20.36 | $19.81 | $19.82 | 3.03M |
| 8/24/2026 | $19.77 | $20.18 | $19.69 | $19.96 | 4.41M |
| 8/21/2026 | $20.56 | $20.65 | $20.10 | $20.23 | 2.84M |
| 8/20/2026 | $21.61 | $21.63 | $20.96 | $21.06 | 3.41M |
| 8/19/2026 | $21.75 | $21.89 | $21.21 | $21.22 | 3.46M |
| 8/18/2026 | $22.49 | $23.00 | $22.30 | $22.94 | 2.11M |
| 8/17/2026 | $22.51 | $22.52 | $22.07 | $22.16 | 1.43M |
Latest close Refreshed daily after the closeAbout this data
Explore More
GLL Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
