Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Gl Events (GLO)
Gl Events (GLO) Historical

GLO Gl Events

17.04

-0.16 (-0.93%)

Jul 05 2024 - Closed

Delayed by 15 minutes

GLO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	17.04	-0.16	-0.93%	17.26	17.26	17.04	10,583
Jul 04 2024	17.20	0.36	2.14%	17.00	17.32	16.92	16,996
Jul 03 2024	16.84	0.46	2.81%	16.44	16.90	16.40	13,401
Jul 02 2024	16.38	-1.06	-6.08%	16.96	16.96	16.20	24,875
Jul 01 2024	17.44	0.82	4.93%	17.28	17.80	17.10	27,511
Jun 28 2024	16.62	-0.40	-2.35%	17.24	17.24	16.50	17,882
Jun 27 2024	17.02	0.04	0.24%	17.24	17.24	16.84	17,733
Jun 26 2024	16.98	-0.58	-3.30%	17.60	17.74	16.90	24,569
Jun 25 2024	17.56	-0.28	-1.57%	17.74	17.76	17.50	10,945
Jun 24 2024	17.84	0.16	0.90%	17.68	18.04	17.50	11,654
Jun 21 2024	17.68	-0.22	-1.23%	17.94	17.96	17.68	19,225
Jun 20 2024	17.90	0.32	1.82%	17.62	18.20	17.50	15,274
Jun 19 2024	17.58	-0.18	-1.01%	17.90	18.02	17.54	16,674
Jun 18 2024	17.76	0.12	0.68%	17.64	17.90	17.52	26,127
Jun 17 2024	17.64	-0.08	-0.45%	17.54	17.92	17.50	25,533
Jun 14 2024	17.72	-1.02	-5.44%	18.76	18.92	17.64	24,173
Jun 13 2024	18.74	-0.92	-4.68%	19.52	19.56	18.68	26,332
Jun 12 2024	19.66	0.26	1.34%	19.42	19.76	19.40	8,698
Jun 11 2024	19.40	-0.60	-3.00%	20.00	20.00	19.34	15,400
Jun 10 2024	20.00	-0.15	-0.74%	19.86	20.00	19.42	20,518
Jun 07 2024	20.15	0.15	0.75%	20.00	20.15	19.80	16,165
Jun 06 2024	20.00	-0.05	-0.25%	20.15	20.20	19.90	18,335
Jun 05 2024	20.05	0.05	0.25%	20.20	20.20	19.92	6,617
Jun 04 2024	20.00	-0.25	-1.23%	20.35	20.55	19.96	15,346
Jun 03 2024	20.25	-0.15	-0.74%	20.75	21.05	19.54	43,259
May 31 2024	20.40	-0.45	-2.16%	20.85	21.35	20.40	64,700
May 30 2024	20.85	0.05	0.24%	20.80	21.20	20.75	21,545
May 29 2024	20.80	0.30	1.46%	20.55	20.95	20.50	11,000
May 28 2024	20.50	-0.45	-2.15%	20.95	21.20	20.45	11,179
May 27 2024	20.95	0.50	2.44%	20.55	21.30	20.55	17,732
May 24 2024	20.45	0.10	0.49%	20.35	20.50	20.15	15,955
May 23 2024	20.35	0.05	0.25%	20.35	20.65	20.35	7,622
May 22 2024	20.30	0.00	0.00%	20.30	20.30	20.15	5,759
May 21 2024	20.30	-0.05	-0.25%	20.35	20.45	20.15	11,332
May 20 2024	20.35	0.05	0.25%	20.25	20.35	20.15	6,987
May 17 2024	20.30	0.00	0.00%	20.30	20.55	20.20	32,398
May 16 2024	20.30	0.00	0.00%	20.45	20.45	20.15	8,075
May 15 2024	20.30	0.05	0.25%	20.25	20.65	20.15	25,535
May 14 2024	20.25	0.29	1.45%	20.00	20.25	19.98	50,013
May 13 2024	19.96	0.26	1.32%	19.96	20.15	19.80	45,075
May 10 2024	19.70	0.22	1.13%	19.48	19.88	19.46	18,996
May 09 2024	19.48	0.00	0.00%	19.48	19.50	19.30	5,944
May 08 2024	19.48	0.04	0.21%	19.50	19.70	19.36	9,329
May 07 2024	19.44	0.34	1.78%	19.12	19.44	19.12	5,483
May 06 2024	19.10	0.06	0.32%	19.04	19.22	19.00	6,677
May 03 2024	19.04	0.04	0.21%	19.00	19.10	18.74	7,529
May 02 2024	19.00	0.20	1.06%	18.94	19.10	18.64	9,385
Apr 30 2024	18.80	-0.20	-1.05%	18.92	19.04	18.78	5,222
Apr 29 2024	19.00	-0.34	-1.76%	19.40	19.40	18.78	14,020
Apr 26 2024	19.34	0.16	0.83%	19.12	19.64	19.06	5,832
Apr 25 2024	19.18	0.06	0.31%	19.80	19.80	19.10	18,960
Apr 24 2024	19.12	-0.18	-0.93%	19.50	19.50	18.94	16,860
Apr 23 2024	19.30	0.72	3.88%	18.58	19.30	18.56	17,071
Apr 22 2024	18.58	0.16	0.87%	18.48	18.70	18.48	6,830
Apr 19 2024	18.42	-0.32	-1.71%	18.68	18.70	18.26	6,804
Apr 18 2024	18.74	0.08	0.43%	18.76	18.76	18.46	7,608
Apr 17 2024	18.66	0.12	0.65%	18.60	18.84	18.44	11,366
Apr 16 2024	18.54	-0.16	-0.86%	18.54	18.54	18.20	18,791
Apr 15 2024	18.70	-0.08	-0.43%	18.80	18.86	18.56	7,775
Apr 12 2024	18.78	-0.04	-0.21%	18.82	19.22	18.78	8,541
Apr 11 2024	18.82	-0.18	-0.95%	19.06	19.10	18.70	7,248
Apr 10 2024	19.00	-0.44	-2.26%	19.44	19.60	18.82	16,196
Apr 09 2024	19.44	-0.22	-1.12%	19.66	19.66	19.36	8,655
Apr 08 2024	19.66	0.30	1.55%	19.30	19.80	19.30	38,613

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions