GLUE(GLUE)
GLUE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.93 | $18.97 | $17.81 | $18.65 | 911,600 |
| 5/19/2026 | $17.98 | $18.02 | $17.43 | $17.58 | 640,400 |
| 5/18/2026 | $18.33 | $18.57 | $17.67 | $18.01 | 642,138 |
| 5/15/2026 | $18.46 | $18.53 | $17.93 | $18.15 | 926,125 |
| 5/14/2026 | $18.98 | $19.26 | $18.60 | $18.68 | 530,246 |
| 5/13/2026 | $18.84 | $19.08 | $18.62 | $18.96 | 740,100 |
| 5/12/2026 | $19.88 | $20.06 | $18.88 | $19.11 | 523,146 |
| 5/11/2026 | $19.40 | $21.27 | $19.40 | $20.26 | 1.04M |
| 5/8/2026 | $19.66 | $20.11 | $19.16 | $19.39 | 547,100 |
| 5/7/2026 | $20.25 | $20.30 | $19.18 | $19.81 | 661,135 |
| 5/6/2026 | $19.41 | $20.72 | $19.12 | $20.39 | 1.14M |
| 5/5/2026 | $19.82 | $19.97 | $18.82 | $19.35 | 556,920 |
| 5/4/2026 | $18.81 | $19.89 | $18.56 | $19.57 | 749,309 |
| 5/1/2026 | $19.04 | $19.44 | $18.66 | $18.80 | 653,721 |
| 4/30/2026 | $18.79 | $19.21 | $18.71 | $19.15 | 731,221 |
| 4/29/2026 | $18.77 | $19.04 | $18.51 | $18.72 | 536,552 |
| 4/28/2026 | $19.16 | $19.85 | $18.68 | $19.01 | 713,400 |
| 4/27/2026 | $20.21 | $20.42 | $19.04 | $19.29 | 598,450 |
| 4/24/2026 | $20.23 | $20.45 | $19.44 | $19.79 | 575,500 |
| 4/23/2026 | $20.87 | $21.23 | $19.66 | $20.17 | 853,616 |
| 4/22/2026 | $21.33 | $21.62 | $20.61 | $20.98 | 1.10M |
| 4/21/2026 | $19.72 | $21.01 | $19.18 | $20.89 | 877,153 |
| 4/20/2026 | $19.78 | $20.17 | $19.39 | $19.81 | 1.44M |
| 4/17/2026 | $19.14 | $19.93 | $18.75 | $19.78 | 890,649 |
| 4/16/2026 | $18.20 | $18.73 | $18.05 | $18.70 | 1.10M |
| 4/15/2026 | $17.53 | $18.50 | $17.35 | $18.23 | 944,200 |
| 4/14/2026 | $17.72 | $18.06 | $17.49 | $17.50 | 754,858 |
| 4/13/2026 | $17.48 | $18.50 | $17.48 | $17.55 | 799,021 |
| 4/10/2026 | $18.08 | $18.14 | $17.39 | $17.48 | 711,600 |
| 4/9/2026 | $17.18 | $18.15 | $16.89 | $18.05 | 870,700 |
| 4/8/2026 | $17.80 | $17.99 | $16.95 | $17.12 | 1.15M |
| 4/7/2026 | $16.72 | $17.14 | $16.34 | $17.12 | 436,800 |
| 4/6/2026 | $17.12 | $17.72 | $16.85 | $16.93 | 705,103 |
| 4/2/2026 | $16.61 | $17.88 | $16.61 | $17.09 | 1.24M |
| 4/1/2026 | $16.75 | $17.50 | $16.31 | $17.17 | 2.41M |
| 3/31/2026 | $16.04 | $16.64 | $15.94 | $16.45 | 1.65M |
| 3/30/2026 | $15.45 | $16.01 | $15.29 | $15.53 | 1.01M |
| 3/27/2026 | $15.75 | $16.07 | $15.33 | $15.38 | 1.21M |
| 3/26/2026 | $15.47 | $16.23 | $15.27 | $15.67 | 879,700 |
| 3/25/2026 | $14.92 | $16.04 | $14.88 | $15.71 | 1.32M |
| 3/24/2026 | $14.75 | $14.92 | $14.20 | $14.72 | 1.80M |
| 3/23/2026 | $16.13 | $16.45 | $14.79 | $15.03 | 899,407 |
| 3/20/2026 | $16.04 | $16.27 | $15.63 | $15.63 | 5.47M |
| 3/19/2026 | $15.70 | $16.26 | $15.42 | $16.06 | 1.11M |
| 3/18/2026 | $15.86 | $16.30 | $15.69 | $15.76 | 1.30M |
| 3/17/2026 | $16.14 | $16.77 | $16.00 | $16.03 | 1.19M |
| 3/16/2026 | $16.59 | $16.89 | $16.31 | $16.35 | 630,007 |
| 3/13/2026 | $15.98 | $16.62 | $15.95 | $16.02 | 834,100 |
| 3/12/2026 | $16.70 | $16.87 | $15.70 | $16.04 | 1.17M |
| 3/11/2026 | $17.18 | $17.56 | $16.44 | $17.06 | 715,300 |
| 3/10/2026 | $18.17 | $18.65 | $17.20 | $17.28 | 659,470 |
| 3/9/2026 | $17.37 | $18.43 | $17.24 | $17.66 | 686,100 |
| 3/6/2026 | $17.17 | $18.23 | $17.14 | $17.80 | 864,633 |
| 3/5/2026 | $18.12 | $18.70 | $17.66 | $17.95 | 1.18M |
| 3/4/2026 | $17.96 | $18.81 | $17.73 | $18.61 | 567,718 |
| 3/3/2026 | $17.66 | $18.24 | $17.10 | $17.96 | 818,583 |
| 3/2/2026 | $17.21 | $18.73 | $17.04 | $18.50 | 1.32M |
| 2/27/2026 | $18.08 | $18.25 | $17.52 | $17.75 | 1.97M |
| 2/26/2026 | $18.01 | $18.70 | $17.59 | $18.50 | 775,100 |
| 2/25/2026 | $19.21 | $19.50 | $17.98 | $18.09 | 1.05M |
| 2/24/2026 | $20.08 | $20.41 | $19.09 | $19.21 | 711,415 |
| 2/23/2026 | $19.20 | $20.24 | $18.98 | $19.51 | 733,768 |
| 2/20/2026 | $18.92 | $19.43 | $18.43 | $18.98 | 882,745 |