Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GLUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 223.27 | 1.36 | 0.61% | 224.83 | 225.50 | 222.78 | 1,286 |
| Jan 23 2025 | 221.91 | 0.29 | 0.13% | 221.00 | 222.00 | 220.90 | 720 |
| Jan 22 2025 | 221.62 | -0.30 | -0.14% | 221.32 | 222.29 | 221.32 | 721 |
| Jan 21 2025 | 221.92 | 0.71 | 0.32% | 221.26 | 222.25 | 221.15 | 728 |
| Jan 20 2025 | 221.21 | -0.55 | -0.25% | 221.46 | 221.70 | 219.73 | 2,462 |
| Jan 17 2025 | 221.76 | 3.70 | 1.70% | 218.92 | 221.76 | 218.92 | 1,942 |
| Jan 16 2025 | 218.06 | 5.56 | 2.62% | 217.94 | 220.31 | 217.26 | 6,058 |
| Jan 15 2025 | 212.50 | 0.50 | 0.24% | 210.26 | 212.83 | 209.97 | 1,156 |
| Jan 14 2025 | 212.00 | 1.69 | 0.80% | 212.14 | 212.41 | 211.90 | 277 |
| Jan 13 2025 | 210.31 | -0.97 | -0.46% | 210.65 | 210.65 | 209.00 | 1,152 |
| Jan 10 2025 | 211.28 | -0.65 | -0.31% | 211.01 | 213.11 | 210.80 | 1,412 |
| Jan 09 2025 | 211.93 | 0.66 | 0.31% | 210.32 | 212.17 | 210.30 | 1,584 |
| Jan 08 2025 | 211.27 | -1.29 | -0.61% | 211.24 | 212.40 | 210.02 | 1,486 |
| Jan 07 2025 | 212.56 | 0.26 | 0.12% | 212.00 | 214.16 | 211.37 | 4,202 |
| Jan 06 2025 | 212.30 | 4.62 | 2.22% | 209.39 | 213.55 | 209.39 | 657 |
| Jan 03 2025 | 207.68 | -3.15 | -1.49% | 209.63 | 210.06 | 207.40 | 393 |
| Jan 02 2025 | 210.83 | -0.54 | -0.26% | 212.25 | 213.18 | 210.81 | 517 |
| Dec 30 2024 | 211.37 | -1.40 | -0.66% | 212.65 | 212.98 | 210.89 | 324 |
| Dec 27 2024 | 212.77 | 0.92 | 0.43% | 213.38 | 214.11 | 212.77 | 542 |
| Dec 23 2024 | 211.85 | -0.15 | -0.07% | 212.64 | 212.78 | 211.32 | 727 |
| Dec 20 2024 | 212.00 | 0.70 | 0.33% | 210.22 | 212.00 | 208.53 | 1,045 |
| Dec 19 2024 | 211.30 | -4.96 | -2.29% | 211.05 | 212.42 | 210.36 | 1,175 |
| Dec 18 2024 | 216.26 | 0.13 | 0.06% | 215.73 | 216.53 | 215.14 | 980 |
| Dec 17 2024 | 216.13 | 0.43 | 0.20% | 215.36 | 216.78 | 215.23 | 1,706 |
| Dec 16 2024 | 215.70 | -0.20 | -0.09% | 215.69 | 216.13 | 214.98 | 836 |
| Dec 13 2024 | 215.90 | -1.65 | -0.76% | 216.96 | 217.87 | 215.90 | 537 |
| Dec 12 2024 | 217.55 | 1.88 | 0.87% | 217.00 | 218.00 | 216.38 | 3,515 |
| Dec 11 2024 | 215.67 | 0.99 | 0.46% | 213.96 | 215.67 | 213.57 | 770 |
| Dec 10 2024 | 214.68 | 0.20 | 0.09% | 213.67 | 214.68 | 213.67 | 567 |
| Dec 09 2024 | 214.48 | 1.90 | 0.89% | 215.10 | 216.77 | 214.46 | 1,795 |
| Dec 06 2024 | 212.58 | 3.24 | 1.55% | 210.00 | 212.69 | 210.00 | 1,156 |
| Dec 05 2024 | 209.34 | 1.38 | 0.66% | 208.60 | 209.39 | 207.98 | 681 |
| Dec 04 2024 | 207.96 | 1.22 | 0.59% | 207.12 | 208.56 | 207.10 | 1,033 |
| Dec 03 2024 | 206.74 | 0.63 | 0.31% | 207.10 | 207.87 | 206.74 | 800 |
| Dec 02 2024 | 206.11 | 4.07 | 2.01% | 203.53 | 206.53 | 203.14 | 1,099 |
| Nov 29 2024 | 202.04 | 0.82 | 0.41% | 201.24 | 202.11 | 201.24 | 830 |
| Nov 28 2024 | 201.22 | -0.13 | -0.06% | 201.84 | 202.21 | 201.22 | 990 |
| Nov 27 2024 | 201.35 | -1.73 | -0.85% | 202.17 | 202.36 | 201.35 | 637 |
| Nov 26 2024 | 203.08 | -1.53 | -0.75% | 201.96 | 204.21 | 201.38 | 2,418 |
| Nov 25 2024 | 204.61 | 3.28 | 1.63% | 203.29 | 204.66 | 202.58 | 1,040 |
| Nov 22 2024 | 201.33 | 3.16 | 1.59% | 198.59 | 201.33 | 198.13 | 1,419 |
| Nov 21 2024 | 198.17 | 1.04 | 0.53% | 196.02 | 198.17 | 195.65 | 1,012 |
| Nov 20 2024 | 197.13 | 1.35 | 0.69% | 197.54 | 198.20 | 196.90 | 1,056 |
| Nov 19 2024 | 195.78 | -2.35 | -1.19% | 198.45 | 198.45 | 194.10 | 1,006 |
| Nov 18 2024 | 198.13 | 1.40 | 0.71% | 198.14 | 198.14 | 196.77 | 1,237 |
| Nov 15 2024 | 196.73 | -1.27 | -0.64% | 196.42 | 197.50 | 196.42 | 734 |
| Nov 14 2024 | 198.00 | 1.53 | 0.78% | 195.67 | 198.38 | 195.67 | 921 |
| Nov 13 2024 | 196.47 | 1.11 | 0.57% | 195.04 | 196.47 | 194.59 | 663 |
| Nov 12 2024 | 195.36 | -4.63 | -2.32% | 198.34 | 198.34 | 195.19 | 4,551 |
| Nov 11 2024 | 199.99 | 3.28 | 1.67% | 198.30 | 200.15 | 198.30 | 593 |
| Nov 08 2024 | 196.71 | -3.12 | -1.56% | 198.06 | 198.06 | 195.61 | 1,074 |
| Nov 07 2024 | 199.83 | 5.10 | 2.62% | 195.83 | 199.98 | 195.83 | 371 |
| Nov 06 2024 | 194.73 | 2.23 | 1.16% | 196.59 | 198.03 | 194.64 | 1,179 |
| Nov 05 2024 | 192.50 | -0.86 | -0.44% | 193.86 | 193.86 | 191.34 | 590 |
| Nov 04 2024 | 193.36 | -1.27 | -0.65% | 194.08 | 194.99 | 192.65 | 454 |
| Nov 01 2024 | 194.63 | 0.41 | 0.21% | 193.99 | 195.02 | 193.42 | 408 |
| Oct 31 2024 | 194.22 | -3.68 | -1.86% | 196.89 | 196.89 | 193.62 | 16,114 |
| Oct 30 2024 | 197.90 | -3.49 | -1.73% | 198.90 | 199.60 | 197.00 | 1,145 |
| Oct 29 2024 | 201.39 | -0.27 | -0.13% | 201.44 | 202.86 | 201.04 | 737 |
| Oct 28 2024 | 201.66 | 1.22 | 0.61% | 202.00 | 202.15 | 200.68 | 1,331 |
