Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GLOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 48.4751 | 0.39 | 0.81% | 48.16 | 48.4751 | 48.16 | 28,769 |
| Jul 15 2024 | 48.0857 | -0.02 | -0.05% | 48.15 | 48.3444 | 48.07 | 60,982 |
| Jul 12 2024 | 48.11 | 0.41 | 0.87% | 47.98 | 48.331 | 47.98 | 39,260 |
| Jul 11 2024 | 47.6964 | -0.01 | -0.03% | 47.77 | 47.91 | 47.60 | 31,940 |
| Jul 10 2024 | 47.71 | 0.43 | 0.92% | 47.42 | 47.73 | 47.41 | 35,442 |
| Jul 09 2024 | 47.2755 | 0.10 | 0.20% | 47.29 | 47.34 | 47.1014 | 41,833 |
| Jul 08 2024 | 47.18 | 0.07 | 0.15% | 47.28 | 47.49 | 47.12 | 56,379 |
| Jul 05 2024 | 47.11 | 0.08 | 0.17% | 47.10 | 47.22 | 46.8605 | 94,612 |
| Jul 03 2024 | 47.03 | 0.15 | 0.33% | 46.99 | 47.05 | 46.83 | 47,315 |
| Jul 02 2024 | 46.8759 | 0.12 | 0.25% | 46.57 | 46.929 | 46.57 | 71,371 |
| Jul 01 2024 | 46.76 | -0.16 | -0.34% | 46.90 | 46.90 | 46.635 | 12,514 |
| Jun 28 2024 | 46.92 | 0.00 | 0.00% | 46.92 | 46.92 | 46.92 | 0 |
| Jun 27 2024 | 46.92 | 0.08 | 0.16% | 46.83 | 46.92 | 46.7516 | 36,606 |
| Jun 26 2024 | 46.8438 | -0.14 | -0.29% | 46.93 | 46.93 | 46.6518 | 35,505 |
| Jun 25 2024 | 46.98 | -0.10 | -0.21% | 47.06 | 47.0651 | 46.895 | 55,400 |
| Jun 24 2024 | 47.0811 | -0.08 | -0.17% | 47.15 | 47.2972 | 47.0811 | 42,859 |
| Jun 21 2024 | 47.16 | -0.20 | -0.42% | 47.28 | 47.36 | 47.11 | 33,097 |
| Jun 20 2024 | 47.36 | 0.09 | 0.19% | 47.295 | 47.40 | 47.1415 | 63,849 |
| Jun 18 2024 | 47.2689 | 0.19 | 0.40% | 47.09 | 47.29 | 47.09 | 41,277 |
| Jun 17 2024 | 47.0807 | 0.36 | 0.77% | 46.68 | 47.10 | 46.68 | 61,521 |
| Jun 14 2024 | 46.72 | -0.13 | -0.28% | 46.60 | 46.80 | 46.51 | 32,693 |
| Jun 13 2024 | 46.85 | -0.17 | -0.36% | 46.92 | 47.17 | 46.6101 | 47,332 |
| Jun 12 2024 | 47.02 | 0.34 | 0.74% | 47.11 | 47.39 | 46.8904 | 42,419 |
| Jun 11 2024 | 46.6759 | -0.05 | -0.11% | 46.56 | 46.7139 | 46.38 | 32,200 |
| Jun 10 2024 | 46.7255 | 0.06 | 0.12% | 46.605 | 46.7255 | 46.595 | 52,593 |
| Jun 07 2024 | 46.67 | -0.21 | -0.44% | 46.75 | 46.9064 | 46.66 | 62,963 |
| Jun 06 2024 | 46.8757 | -0.02 | -0.05% | 46.83 | 47.02 | 46.81 | 8,691 |
| Jun 05 2024 | 46.90 | 0.36 | 0.77% | 46.76 | 46.90 | 46.64 | 36,172 |
| Jun 04 2024 | 46.54 | 0.03 | 0.06% | 46.375 | 46.54 | 46.34 | 38,821 |
| Jun 03 2024 | 46.51 | -0.01 | -0.02% | 46.68 | 46.68 | 46.28 | 56,066 |
| May 31 2024 | 46.52 | 0.52 | 1.13% | 46.11 | 46.52 | 45.8356 | 42,954 |
| May 30 2024 | 46.00 | 0.06 | 0.13% | 46.00 | 46.1668 | 45.95 | 30,789 |
| May 29 2024 | 45.94 | -0.39 | -0.85% | 45.98 | 46.1445 | 45.94 | 36,373 |
| May 28 2024 | 46.3342 | -0.27 | -0.57% | 46.65 | 46.65 | 46.29 | 748 |
| May 24 2024 | 46.60 | 0.24 | 0.52% | 46.54 | 46.65 | 46.35 | 34,970 |
| May 23 2024 | 46.3611 | -0.30 | -0.64% | 46.96 | 46.96 | 46.31 | 29,759 |
| May 22 2024 | 46.66 | -0.17 | -0.36% | 46.72 | 46.8597 | 46.5906 | 31,222 |
| May 21 2024 | 46.83 | 0.08 | 0.17% | 46.75 | 46.83 | 46.69 | 63,240 |
| May 20 2024 | 46.75 | -0.09 | -0.18% | 46.8359 | 46.9624 | 46.75 | 3,387 |
| May 17 2024 | 46.8359 | 0.03 | 0.06% | 46.78 | 46.8459 | 46.6701 | 37,552 |
| May 16 2024 | 46.81 | 0.10 | 0.21% | 46.74 | 46.8753 | 46.71 | 36,862 |
| May 15 2024 | 46.71 | 0.31 | 0.66% | 46.53 | 46.78 | 46.4505 | 31,430 |
| May 14 2024 | 46.402 | 0.11 | 0.23% | 46.39 | 46.402 | 46.2015 | 34,338 |
| May 13 2024 | 46.2941 | -0.06 | -0.12% | 46.48 | 46.48 | 46.24 | 49,081 |
| May 10 2024 | 46.352 | 0.12 | 0.25% | 46.33 | 46.39 | 46.25 | 39,767 |
| May 09 2024 | 46.235 | 0.24 | 0.51% | 45.99 | 46.26 | 45.99 | 28,022 |
| May 08 2024 | 45.9989 | 0.02 | 0.04% | 45.82 | 46.04 | 45.82 | 32,572 |
| May 07 2024 | 45.9808 | 0.18 | 0.39% | 45.99 | 46.089 | 45.84 | 36,143 |
| May 06 2024 | 45.80 | 0.31 | 0.68% | 45.67 | 45.80 | 45.65 | 62,939 |
| May 03 2024 | 45.49 | 0.43 | 0.95% | 45.54 | 45.6006 | 45.35 | 50,064 |
| May 02 2024 | 45.06 | 0.27 | 0.61% | 45.05 | 45.165 | 44.85 | 73,560 |
| May 01 2024 | 44.7882 | -0.09 | -0.20% | 44.91 | 45.2466 | 44.6901 | 11,082 |
| Apr 30 2024 | 44.88 | -0.54 | -1.18% | 45.28 | 45.335 | 44.88 | 43,472 |
| Apr 29 2024 | 45.4151 | 0.12 | 0.26% | 45.39 | 45.465 | 45.28 | 58,795 |
| Apr 26 2024 | 45.2981 | 0.20 | 0.44% | 45.33 | 45.4324 | 45.2901 | 36,513 |
| Apr 25 2024 | 45.10 | -0.33 | -0.73% | 44.94 | 45.1543 | 44.7919 | 32,726 |
| Apr 24 2024 | 45.4297 | 0.03 | 0.07% | 45.40 | 45.48 | 45.2371 | 33,294 |
| Apr 23 2024 | 45.40 | 0.24 | 0.53% | 45.24 | 45.4776 | 45.24 | 28,580 |
| Apr 22 2024 | 45.16 | 0.40 | 0.90% | 44.98 | 45.3769 | 44.96 | 49,303 |
| Apr 19 2024 | 44.7583 | 0.00 | 0.00% | 44.70 | 44.8867 | 44.657 | 37,772 |
| Apr 18 2024 | 44.76 | 0.01 | 0.02% | 44.75 | 44.9001 | 44.66 | 26,298 |
