GLOF(GLOF)
GLOF
$61.09—Stale · unknown old
NYSE • Last print unknown ago
$61.09—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $61.14 | $61.19 | $61.05 | $61.08 | 23,556 |
| 9/10/2026 | $60.63 | $60.71 | $60.40 | $60.51 | 9,723 |
| 9/9/2026 | $61.22 | $61.22 | $60.85 | $60.85 | 29,200 |
| 9/8/2026 | $61.64 | $61.64 | $61.26 | $61.28 | 35,383 |
| 9/4/2026 | $61.76 | $61.87 | $61.59 | $61.70 | 20,822 |
| 9/3/2026 | $61.35 | $61.88 | $61.35 | $61.76 | 25,852 |
| 9/2/2026 | $60.90 | $61.20 | $60.90 | $61.10 | 28,229 |
| 9/1/2026 | $60.90 | $61.04 | $60.71 | $60.75 | 27,000 |
| 8/31/2026 | $61.22 | $61.22 | $60.91 | $60.99 | 102,200 |
| 8/28/2026 | $61.43 | $61.69 | $61.12 | $61.22 | 21,200 |
| 8/27/2026 | $61.31 | $61.40 | $61.25 | $61.31 | 6,200 |
| 8/26/2026 | $61.21 | $61.33 | $61.09 | $61.24 | 14,600 |
| 8/25/2026 | $61.18 | $61.25 | $61.01 | $61.20 | 6,800 |
| 8/24/2026 | $60.79 | $60.95 | $60.71 | $60.86 | 4,600 |
| 8/21/2026 | $61.08 | $61.17 | $60.86 | $61.06 | 14,300 |
| 8/20/2026 | $60.84 | $60.95 | $60.64 | $60.64 | 13,600 |
| 8/19/2026 | $61.04 | $61.14 | $60.90 | $60.92 | 14,631 |
| 8/18/2026 | $60.92 | $60.92 | $60.55 | $60.66 | 243,400 |
| 8/17/2026 | $61.47 | $61.68 | $61.40 | $61.40 | 4,200 |
| 8/14/2026 | $61.73 | $61.78 | $61.37 | $61.37 | 13,722 |
| 8/13/2026 | $61.29 | $61.64 | $61.29 | $61.57 | 11,420 |
| 8/12/2026 | $61.13 | $61.19 | $61.03 | $61.03 | 7,045 |
| 8/11/2026 | $61.11 | $61.11 | $60.49 | $60.63 | 180,610 |
| 8/10/2026 | $60.89 | $61.09 | $60.89 | $61.00 | 7,900 |
| 8/7/2026 | $61.14 | $61.14 | $60.96 | $61.09 | 8,533 |
| 8/6/2026 | $60.60 | $60.84 | $60.50 | $60.58 | 7,800 |
| 8/5/2026 | $61.19 | $61.29 | $60.83 | $60.84 | 21,220 |
| 8/4/2026 | $60.23 | $60.78 | $60.23 | $60.76 | 10,145 |
| 8/3/2026 | $59.36 | $59.80 | $59.32 | $59.76 | 4,138 |
| 7/31/2026 | $59.20 | $59.26 | $58.80 | $59.26 | 6,100 |
| 7/30/2026 | $58.55 | $58.95 | $58.51 | $58.94 | 11,700 |
| 7/29/2026 | $58.48 | $58.64 | $57.82 | $57.82 | 6,103 |
| 7/28/2026 | $58.26 | $58.66 | $58.12 | $58.37 | 9,449 |
| 7/27/2026 | $58.99 | $58.99 | $58.27 | $58.48 | 12,730 |
| 7/24/2026 | $58.45 | $58.70 | $58.20 | $58.29 | 7,539 |
| 7/23/2026 | $58.52 | $58.72 | $58.23 | $58.42 | 29,600 |
| 7/22/2026 | $59.06 | $59.28 | $59.06 | $59.09 | 7,718 |
| 7/21/2026 | $58.80 | $59.15 | $58.76 | $59.02 | 14,418 |
| 7/20/2026 | $58.80 | $58.80 | $58.36 | $58.37 | 5,100 |
| 7/17/2026 | $58.08 | $58.65 | $58.05 | $58.44 | 5,900 |
| 7/16/2026 | $59.08 | $59.08 | $58.42 | $58.77 | 188,740 |
| 7/15/2026 | $59.42 | $59.53 | $59.08 | $59.41 | 16,800 |
| 7/14/2026 | $59.21 | $59.34 | $59.10 | $59.22 | 11,600 |
| 7/13/2026 | $59.11 | $59.18 | $58.72 | $58.72 | 10,211 |
| 7/10/2026 | $59.37 | $59.46 | $59.10 | $59.34 | 21,125 |
| 7/9/2026 | $58.96 | $59.17 | $58.83 | $59.15 | 7,500 |
| 7/8/2026 | $58.46 | $58.70 | $58.16 | $58.70 | 5,500 |
| 7/7/2026 | $59.06 | $59.06 | $58.68 | $58.83 | 18,731 |
| 7/6/2026 | $59.14 | $59.31 | $59.13 | $59.30 | 13,402 |
| 7/2/2026 | $58.83 | $59.13 | $58.27 | $58.56 | 5,100 |
| 7/1/2026 | $58.60 | $58.81 | $58.57 | $58.61 | 10,900 |
| 6/30/2026 | $58.56 | $58.96 | $58.56 | $58.81 | 8,843 |
| 6/29/2026 | $58.18 | $58.57 | $58.18 | $58.48 | 11,934 |
| 6/26/2026 | $57.96 | $58.19 | $57.88 | $57.95 | 5,300 |
| 6/25/2026 | $58.36 | $58.39 | $58.00 | $58.05 | 16,400 |
| 6/24/2026 | $58.11 | $58.30 | $57.71 | $57.87 | 4,000 |
| 6/23/2026 | $57.86 | $58.41 | $57.86 | $58.05 | 12,130 |
| 6/22/2026 | $59.41 | $59.54 | $59.12 | $59.41 | 12,800 |
| 6/18/2026 | $59.49 | $59.49 | $59.13 | $59.16 | 9,400 |
| 6/17/2026 | $59.59 | $59.60 | $58.72 | $58.75 | 10,934 |
| 6/16/2026 | $59.53 | $59.61 | $59.29 | $59.34 | 8,903 |
| 6/15/2026 | $59.68 | $59.68 | $59.49 | $59.55 | 47,643 |