Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 18.42 | 0.64 | 3.60% | 17.96 | 18.50 | 17.76 | 17,464 |
| Jul 25 2024 | 17.78 | -0.10 | -0.56% | 17.98 | 18.00 | 17.70 | 26,920 |
| Jul 24 2024 | 17.88 | 0.16 | 0.90% | 17.68 | 17.98 | 17.68 | 18,042 |
| Jul 23 2024 | 17.72 | 0.02 | 0.11% | 17.88 | 17.88 | 17.62 | 11,262 |
| Jul 22 2024 | 17.70 | 0.42 | 2.43% | 17.40 | 17.94 | 17.40 | 14,953 |
| Jul 19 2024 | 17.28 | 0.00 | 0.00% | 17.52 | 17.74 | 17.06 | 21,194 |
| Jul 18 2024 | 17.28 | 0.20 | 1.17% | 17.12 | 17.30 | 16.90 | 15,361 |
| Jul 17 2024 | 17.08 | -0.04 | -0.23% | 17.12 | 17.18 | 16.84 | 11,245 |
| Jul 16 2024 | 17.12 | 0.10 | 0.59% | 17.06 | 17.12 | 16.86 | 11,382 |
| Jul 15 2024 | 17.02 | -0.24 | -1.39% | 17.26 | 17.26 | 16.92 | 9,212 |
| Jul 12 2024 | 17.26 | 0.36 | 2.13% | 16.94 | 17.30 | 16.88 | 15,483 |
| Jul 11 2024 | 16.90 | 0.18 | 1.08% | 16.70 | 16.90 | 16.36 | 13,738 |
| Jul 10 2024 | 16.72 | 0.12 | 0.72% | 16.64 | 16.82 | 16.60 | 5,628 |
| Jul 09 2024 | 16.60 | -0.20 | -1.19% | 16.90 | 17.00 | 16.50 | 17,106 |
| Jul 08 2024 | 16.80 | -0.24 | -1.41% | 16.98 | 17.18 | 16.74 | 13,614 |
| 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 |
