GLNCY(GLNCY)
GLNCY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $15.62 | $15.68 | $15.36 | $15.51 | 774,100 |
| 10/12/2026 | $15.47 | $15.50 | $15.40 | $15.41 | 333,200 |
| 10/9/2026 | $15.46 | $15.49 | $15.36 | $15.48 | 344,325 |
| 10/8/2026 | $14.95 | $15.11 | $14.85 | $15.04 | 1.21M |
| 10/7/2026 | $14.99 | $15.07 | $14.85 | $14.96 | 621,900 |
| 10/6/2026 | $15.18 | $15.25 | $15.02 | $15.16 | 730,800 |
| 10/5/2026 | $14.91 | $15.11 | $14.84 | $15.08 | 363,800 |
| 10/2/2026 | $14.78 | $14.94 | $14.76 | $14.91 | 819,400 |
| 10/1/2026 | $14.41 | $14.51 | $14.28 | $14.48 | 971,600 |
| 9/30/2026 | $14.75 | $15.04 | $14.62 | $14.64 | 482,321 |
| 9/29/2026 | $14.69 | $14.73 | $14.50 | $14.64 | 550,433 |
| 9/28/2026 | $14.55 | $14.71 | $14.52 | $14.62 | 885,620 |
| 9/25/2026 | $14.67 | $14.86 | $14.63 | $14.86 | 739,400 |
| 9/24/2026 | $14.61 | $14.61 | $14.45 | $14.54 | 502,100 |
| 9/23/2026 | $14.57 | $14.61 | $14.41 | $14.59 | 1.13M |
| 9/22/2026 | $14.21 | $14.74 | $14.13 | $14.71 | 1.50M |
| 9/21/2026 | $14.95 | $14.96 | $14.44 | $14.47 | 852,700 |
| 9/18/2026 | $14.87 | $14.94 | $14.79 | $14.94 | 540,204 |
| 9/17/2026 | $15.25 | $15.52 | $15.22 | $15.45 | 1.49M |
| 9/16/2026 | $15.49 | $15.52 | $14.93 | $15.35 | 516,500 |
| 9/15/2026 | $15.58 | $15.65 | $15.35 | $15.55 | 821,800 |
| 9/14/2026 | $15.87 | $16.02 | $15.79 | $15.91 | 828,021 |
| 9/11/2026 | $16.31 | $16.40 | $16.25 | $16.31 | 524,034 |
| 9/10/2026 | $16.24 | $16.27 | $16.09 | $16.14 | 509,100 |
| 9/9/2026 | $16.90 | $17.02 | $16.74 | $17.00 | 434,001 |
| 9/8/2026 | $16.88 | $17.05 | $16.49 | $16.88 | 513,210 |
| 9/4/2026 | $16.18 | $16.29 | $16.15 | $16.25 | 376,415 |
| 9/3/2026 | $16.53 | $16.53 | $16.26 | $16.32 | 351,538 |
| 9/2/2026 | $16.01 | $16.18 | $15.95 | $16.05 | 3.29M |
| 9/1/2026 | $16.10 | $16.23 | $15.87 | $15.95 | 2.70M |
| 8/31/2026 | $16.15 | $16.27 | $15.93 | $15.96 | 964,000 |
| 8/28/2026 | $16.18 | $16.19 | $15.86 | $16.02 | 434,217 |
| 8/27/2026 | $16.36 | $16.44 | $16.25 | $16.36 | 283,100 |
| 8/26/2026 | $16.40 | $16.53 | $16.16 | $16.16 | 582,600 |
| 8/25/2026 | $16.25 | $16.50 | $16.10 | $16.45 | 396,300 |
| 8/24/2026 | $16.21 | $16.36 | $16.07 | $16.17 | 1.11M |
| 8/21/2026 | $16.25 | $16.35 | $16.12 | $16.20 | 824,800 |
| 8/20/2026 | $15.53 | $15.91 | $15.51 | $15.91 | 730,600 |
| 8/19/2026 | $15.37 | $15.74 | $15.28 | $15.70 | 716,033 |
| 8/18/2026 | $14.89 | $15.00 | $14.82 | $14.85 | 646,129 |
| 8/17/2026 | $14.92 | $15.01 | $14.88 | $14.99 | 854,400 |
| 8/14/2026 | $14.74 | $14.93 | $14.74 | $14.86 | 435,113 |
| 8/13/2026 | $15.21 | $15.23 | $15.00 | $15.02 | 490,400 |
| 8/12/2026 | $15.55 | $15.56 | $15.35 | $15.35 | 286,114 |
| 8/11/2026 | $15.42 | $15.54 | $15.36 | $15.43 | 399,635 |
| 8/10/2026 | $15.15 | $15.37 | $15.10 | $15.32 | 501,419 |
| 8/7/2026 | $15.07 | $15.09 | $14.92 | $14.97 | 450,800 |
| 8/6/2026 | $15.00 | $15.22 | $14.93 | $15.09 | 734,200 |
| 8/5/2026 | $15.24 | $15.50 | $15.19 | $15.40 | 480,600 |
| 8/4/2026 | $14.85 | $14.92 | $14.72 | $14.85 | 580,125 |
| 8/3/2026 | $14.36 | $14.54 | $14.29 | $14.53 | 354,015 |
| 7/31/2026 | $14.58 | $14.67 | $14.30 | $14.57 | 689,800 |
| 7/30/2026 | $14.37 | $14.59 | $14.28 | $14.57 | 1.06M |
| 7/29/2026 | $13.90 | $13.95 | $13.68 | $13.86 | 1.07M |
| 7/28/2026 | $13.49 | $13.50 | $13.26 | $13.43 | 373,300 |
| 7/27/2026 | $13.87 | $13.91 | $13.69 | $13.83 | 627,843 |
| 7/24/2026 | $14.32 | $14.35 | $14.21 | $14.28 | 593,500 |
| 7/23/2026 | $14.26 | $14.41 | $14.22 | $14.30 | 945,846 |
| 7/22/2026 | $14.32 | $14.42 | $14.31 | $14.34 | 1.20M |
| 7/21/2026 | $13.99 | $14.11 | $13.92 | $14.04 | 1.44M |
| 7/20/2026 | $13.67 | $13.72 | $13.63 | $13.66 | 778,325 |
| 7/17/2026 | $13.56 | $13.91 | $13.53 | $13.87 | 693,600 |
| 7/16/2026 | $13.86 | $13.98 | $13.76 | $13.78 | 555,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
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
