GLSI(GLSI)
GLSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $26.80 | $27.55 | $26.00 | $27.55 | 53,743 |
| 5/20/2026 | $26.85 | $27.58 | $26.06 | $27.32 | 111,900 |
| 5/19/2026 | $26.49 | $26.98 | $25.80 | $26.31 | 102,920 |
| 5/18/2026 | $27.21 | $28.00 | $26.60 | $26.88 | 82,324 |
| 5/15/2026 | $26.59 | $29.10 | $25.52 | $27.21 | 219,600 |
| 5/14/2026 | $25.86 | $27.17 | $25.55 | $25.97 | 152,500 |
| 5/13/2026 | $24.90 | $26.95 | $24.83 | $25.30 | 182,207 |
| 5/12/2026 | $24.01 | $25.20 | $23.55 | $24.71 | 96,464 |
| 5/11/2026 | $23.20 | $26.00 | $23.20 | $24.13 | 264,700 |
| 5/8/2026 | $23.14 | $24.01 | $22.86 | $22.86 | 76,000 |
| 5/7/2026 | $23.18 | $23.68 | $22.66 | $23.62 | 52,987 |
| 5/6/2026 | $23.00 | $23.74 | $22.80 | $23.06 | 89,798 |
| 5/5/2026 | $22.20 | $22.58 | $21.41 | $22.30 | 123,472 |
| 5/4/2026 | $23.36 | $23.90 | $21.96 | $21.98 | 178,900 |
| 5/1/2026 | $23.46 | $24.90 | $22.92 | $23.70 | 115,527 |
| 4/30/2026 | $21.61 | $23.62 | $21.61 | $23.62 | 97,741 |
| 4/29/2026 | $22.64 | $22.64 | $21.25 | $21.60 | 154,927 |
| 4/28/2026 | $23.89 | $24.00 | $22.71 | $22.80 | 88,161 |
| 4/27/2026 | $23.99 | $24.96 | $23.76 | $23.99 | 63,741 |
| 4/24/2026 | $23.76 | $24.72 | $23.41 | $24.21 | 90,300 |
| 4/23/2026 | $24.40 | $25.00 | $23.27 | $23.67 | 79,431 |
| 4/22/2026 | $24.05 | $25.44 | $23.64 | $24.94 | 129,300 |
| 4/21/2026 | $24.52 | $24.83 | $22.80 | $22.91 | 185,400 |
| 4/20/2026 | $27.80 | $28.99 | $24.10 | $24.52 | 337,602 |
| 4/17/2026 | $27.48 | $30.26 | $27.26 | $27.74 | 240,700 |
| 4/16/2026 | $25.67 | $27.25 | $25.00 | $27.10 | 90,400 |
| 4/15/2026 | $25.95 | $26.69 | $25.40 | $25.91 | 81,300 |
| 4/14/2026 | $27.49 | $28.15 | $25.81 | $26.02 | 125,258 |
| 4/13/2026 | $25.36 | $27.64 | $25.17 | $27.49 | 106,800 |
| 4/10/2026 | $25.79 | $26.44 | $25.51 | $25.78 | 81,903 |
| 4/9/2026 | $24.20 | $26.61 | $24.01 | $25.82 | 180,990 |
| 4/8/2026 | $23.86 | $24.96 | $23.55 | $24.20 | 196,071 |
| 4/7/2026 | $22.40 | $22.51 | $21.00 | $22.51 | 134,204 |
| 4/6/2026 | $23.04 | $23.36 | $22.00 | $22.03 | 101,654 |
| 4/2/2026 | $22.22 | $23.55 | $22.22 | $22.82 | 54,545 |
| 4/1/2026 | $23.84 | $24.83 | $22.87 | $22.96 | 121,243 |
| 3/31/2026 | $22.20 | $24.26 | $22.12 | $24.02 | 166,900 |
| 3/30/2026 | $22.39 | $22.39 | $20.53 | $21.49 | 162,900 |
| 3/27/2026 | $25.00 | $25.00 | $22.20 | $22.33 | 207,600 |
| 3/26/2026 | $25.55 | $26.85 | $25.02 | $25.34 | 128,000 |
| 3/25/2026 | $25.91 | $27.21 | $25.70 | $25.99 | 137,637 |
| 3/24/2026 | $24.67 | $26.13 | $24.67 | $25.68 | 91,813 |
| 3/23/2026 | $25.02 | $25.81 | $24.53 | $25.23 | 113,830 |
| 3/20/2026 | $25.68 | $26.33 | $23.85 | $24.10 | 141,945 |
| 3/19/2026 | $26.15 | $26.49 | $24.61 | $25.88 | 190,728 |
| 3/18/2026 | $29.15 | $29.44 | $26.65 | $26.71 | 168,100 |
| 3/17/2026 | $27.14 | $30.25 | $25.30 | $30.05 | 737,100 |
| 3/16/2026 | $28.10 | $29.59 | $27.24 | $28.13 | 242,027 |
| 3/13/2026 | $26.74 | $28.10 | $26.07 | $26.74 | 160,421 |
| 3/12/2026 | $26.00 | $27.18 | $25.40 | $26.54 | 163,661 |
| 3/11/2026 | $27.38 | $27.64 | $26.25 | $26.57 | 105,846 |
| 3/10/2026 | $25.63 | $28.28 | $25.63 | $26.94 | 196,847 |
| 3/9/2026 | $22.59 | $25.92 | $22.59 | $25.76 | 174,500 |
| 3/6/2026 | $23.91 | $24.52 | $22.64 | $23.09 | 210,800 |
| 3/5/2026 | $26.79 | $27.00 | $24.67 | $24.67 | 139,591 |
| 3/4/2026 | $27.51 | $29.00 | $27.00 | $27.00 | 137,500 |
| 3/3/2026 | $26.25 | $28.55 | $26.05 | $27.26 | 163,061 |
| 3/2/2026 | $26.62 | $28.72 | $26.49 | $27.39 | 138,200 |
| 2/27/2026 | $27.33 | $28.64 | $27.18 | $27.72 | 118,694 |
| 2/26/2026 | $25.85 | $28.14 | $24.75 | $28.12 | 190,518 |
| 2/25/2026 | $24.78 | $26.20 | $23.89 | $26.13 | 192,095 |
| 2/24/2026 | $23.00 | $25.62 | $22.83 | $24.88 | 285,510 |
| 2/23/2026 | $23.54 | $24.15 | $21.64 | $22.70 | 161,116 |
| 2/20/2026 | $24.58 | $25.25 | $23.74 | $24.06 | 100,210 |