GLTO(GLTO)
GLTO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $27.09 | $30.19 | $26.29 | $29.98 | 761,150 |
| 7/1/2026 | $26.10 | $28.44 | $25.76 | $27.09 | 580,928 |
| 6/30/2026 | $24.46 | $26.63 | $24.44 | $26.01 | 569,219 |
| 6/29/2026 | $25.36 | $25.75 | $23.31 | $24.21 | 523,368 |
| 6/26/2026 | $22.46 | $25.50 | $22.05 | $25.36 | 8.62M |
| 6/25/2026 | $22.29 | $23.96 | $21.69 | $22.57 | 380,510 |
| 6/24/2026 | $22.97 | $24.54 | $21.91 | $22.00 | 412,090 |
| 6/23/2026 | $23.21 | $24.53 | $22.81 | $22.94 | 325,734 |
| 6/22/2026 | $21.51 | $25.90 | $21.51 | $23.89 | 554,761 |
| 6/18/2026 | $21.71 | $22.36 | $21.04 | $21.23 | 1.75M |
| 6/17/2026 | $20.65 | $21.79 | $20.14 | $21.42 | 259,079 |
| 6/16/2026 | $20.26 | $21.03 | $19.49 | $20.59 | 397,098 |
| 6/15/2026 | $21.08 | $21.77 | $19.43 | $20.07 | 628,956 |
| 6/12/2026 | $21.41 | $21.89 | $20.49 | $20.78 | 207,155 |
| 6/11/2026 | $20.75 | $21.71 | $20.02 | $21.36 | 313,199 |
| 6/10/2026 | $20.98 | $21.62 | $18.59 | $20.15 | 531,781 |
| 6/9/2026 | $20.97 | $22.22 | $20.10 | $20.96 | 462,125 |
| 6/8/2026 | $21.64 | $22.16 | $20.32 | $20.91 | 302,094 |
| 6/5/2026 | $21.81 | $22.51 | $20.48 | $21.01 | 523,535 |
| 6/4/2026 | $22.26 | $23.54 | $20.09 | $22.31 | 458,617 |
| 6/3/2026 | $23.16 | $23.28 | $22.13 | $22.33 | 318,655 |
| 6/2/2026 | $24.42 | $25.45 | $22.92 | $22.95 | 288,717 |
| 6/1/2026 | $24.75 | $25.89 | $24.04 | $24.85 | 307,385 |
| 5/29/2026 | $24.64 | $26.02 | $24.64 | $24.88 | 846,827 |
| 5/28/2026 | $25.64 | $25.64 | $24.75 | $24.84 | 302,978 |
| 5/27/2026 | $26.00 | $26.48 | $24.61 | $25.21 | 222,441 |
| 5/26/2026 | $25.19 | $26.10 | $24.58 | $25.89 | 346,109 |
| 5/22/2026 | $25.02 | $26.23 | $24.86 | $25.30 | 166,300 |
| 5/21/2026 | $24.25 | $25.39 | $24.25 | $24.86 | 255,273 |
| 5/20/2026 | $24.00 | $24.83 | $24.00 | $24.15 | 180,034 |
| 5/19/2026 | $24.69 | $25.20 | $23.78 | $24.04 | 249,544 |
| 5/18/2026 | $24.65 | $25.51 | $24.38 | $24.90 | 522,950 |
| 5/15/2026 | $23.41 | $25.39 | $23.41 | $24.60 | 439,599 |
| 5/14/2026 | $23.81 | $24.53 | $23.40 | $23.88 | 194,402 |
| 5/13/2026 | $23.19 | $24.71 | $22.63 | $24.16 | 392,425 |
| 5/12/2026 | $24.03 | $24.95 | $22.01 | $23.09 | 528,493 |
| 5/11/2026 | $24.26 | $25.31 | $23.80 | $24.36 | 250,720 |
| 5/8/2026 | $25.01 | $25.30 | $23.96 | $24.16 | 171,343 |
| 5/7/2026 | $24.50 | $26.03 | $24.15 | $24.99 | 1.87M |
| 5/6/2026 | $24.93 | $26.32 | $24.59 | $24.69 | 125,354 |
| 5/5/2026 | $25.14 | $25.96 | $24.77 | $24.87 | 142,531 |
| 5/4/2026 | $24.07 | $26.99 | $24.07 | $25.93 | 306,515 |
| 5/1/2026 | $25.50 | $26.29 | $25.26 | $25.36 | 228,109 |
| 4/30/2026 | $24.38 | $26.29 | $24.27 | $25.66 | 204,199 |
| 4/29/2026 | $24.29 | $25.33 | $22.90 | $23.93 | 118,082 |
| 4/28/2026 | $25.50 | $26.09 | $24.17 | $24.23 | 111,692 |
| 4/27/2026 | $24.49 | $26.23 | $24.40 | $25.50 | 267,474 |
| 4/24/2026 | $25.85 | $25.89 | $24.02 | $24.75 | 166,901 |
| 4/23/2026 | $26.04 | $26.92 | $25.16 | $25.42 | 119,458 |
| 4/22/2026 | $27.09 | $28.76 | $25.69 | $25.90 | 153,668 |
| 4/21/2026 | $26.43 | $27.08 | $25.77 | $26.82 | 189,548 |