Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GTLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14 2024 | 42.97 | -1.15 | -2.61% | 44.20 | 44.34 | 42.25 | 1,544,991 |
| Aug 13 2024 | 44.12 | 2.13 | 5.07% | 42.00 | 44.15 | 41.70 | 1,598,322 |
| Aug 12 2024 | 41.99 | 0.29 | 0.70% | 41.86 | 43.22 | 41.63 | 1,525,211 |
| Aug 09 2024 | 41.70 | 0.86 | 2.11% | 41.29 | 42.34 | 40.8401 | 2,207,611 |
| Aug 08 2024 | 40.84 | -2.35 | -5.44% | 42.97 | 43.04 | 40.72 | 3,797,467 |
| Aug 07 2024 | 43.19 | 0.15 | 0.35% | 44.20 | 45.39 | 42.71 | 1,594,578 |
| Aug 06 2024 | 43.04 | 0.37 | 0.87% | 43.19 | 44.1086 | 42.305 | 1,720,900 |
| Aug 05 2024 | 42.67 | -5.04 | -10.56% | 42.45 | 45.01 | 41.87 | 3,779,681 |
| Aug 02 2024 | 47.71 | -0.75 | -1.55% | 46.16 | 47.77 | 45.49 | 2,229,757 |
| Aug 01 2024 | 48.46 | -2.77 | -5.41% | 51.58 | 52.26 | 48.13 | 1,689,962 |
| Jul 31 2024 | 51.23 | 1.10 | 2.19% | 50.95 | 52.07 | 50.38 | 1,226,737 |
| Jul 30 2024 | 50.13 | -2.74 | -5.18% | 52.90 | 53.4599 | 49.74 | 2,325,065 |
| Jul 29 2024 | 52.87 | -0.50 | -0.94% | 53.61 | 53.61 | 52.13 | 1,409,697 |
| Jul 26 2024 | 53.37 | -0.07 | -0.13% | 54.15 | 54.71 | 52.17 | 1,518,832 |
| Jul 25 2024 | 53.44 | 1.48 | 2.85% | 52.50 | 55.38 | 52.15 | 2,255,962 |
| Jul 24 2024 | 51.96 | -3.09 | -5.61% | 54.32 | 55.06 | 51.84 | 1,500,036 |
| Jul 23 2024 | 55.05 | 1.51 | 2.82% | 54.17 | 56.12 | 54.17 | 2,509,269 |
| Jul 22 2024 | 53.54 | -0.03 | -0.06% | 54.00 | 54.11 | 52.30 | 1,521,196 |
| Jul 19 2024 | 53.57 | 0.56 | 1.06% | 53.32 | 54.48 | 52.82 | 1,651,300 |
| Jul 18 2024 | 53.01 | -2.38 | -4.30% | 54.50 | 55.26 | 51.86 | 3,737,407 |
| Jul 17 2024 | 55.39 | 4.73 | 9.34% | 56.33 | 56.50 | 53.81 | 8,161,102 |
| Jul 16 2024 | 50.66 | 2.22 | 4.58% | 49.50 | 50.82 | 49.36 | 2,056,319 |
| Jul 15 2024 | 48.44 | -2.51 | -4.93% | 49.75 | 50.22 | 47.66 | 3,120,792 |
| Jul 12 2024 | 50.95 | -1.13 | -2.17% | 52.27 | 52.36 | 50.77 | 1,852,856 |
| Jul 11 2024 | 52.08 | 1.38 | 2.72% | 51.28 | 52.7099 | 50.85 | 2,267,460 |
| Jul 10 2024 | 50.70 | 0.49 | 0.98% | 50.62 | 50.98 | 48.96 | 2,523,786 |
| Jul 09 2024 | 50.21 | -2.79 | -5.26% | 52.78 | 52.95 | 49.1601 | 2,130,596 |
| Jul 08 2024 | 53.00 | 0.42 | 0.80% | 52.82 | 53.26 | 51.891 | 1,895,535 |
| Jul 05 2024 | 52.58 | -0.59 | -1.11% | 53.08 | 53.80 | 52.281 | 1,639,003 |
| Jul 03 2024 | 53.17 | 1.42 | 2.74% | 51.51 | 53.27 | 51.43 | 2,069,555 |
| Jul 02 2024 | 51.75 | 0.41 | 0.80% | 51.36 | 52.35 | 50.72 | 2,507,202 |
| Jul 01 2024 | 51.34 | 1.89 | 3.82% | 49.66 | 51.36 | 48.23 | 3,735,730 |
| Jun 28 2024 | 49.45 | 0.00 | 0.00% | 49.45 | 49.45 | 49.45 | 0 |
| Jun 27 2024 | 49.45 | 0.89 | 1.83% | 48.19 | 50.44 | 47.88 | 3,827,922 |
| Jun 26 2024 | 48.56 | 4.96 | 11.38% | 44.28 | 49.96 | 43.94 | 7,756,737 |
| Jun 25 2024 | 43.60 | -0.50 | -1.13% | 44.10 | 44.46 | 43.12 | 1,873,076 |
| Jun 24 2024 | 44.10 | 0.28 | 0.64% | 43.38 | 44.19 | 43.20 | 2,386,891 |
| Jun 21 2024 | 43.82 | 0.92 | 2.14% | 42.58 | 43.96 | 42.29 | 5,741,922 |
| Jun 20 2024 | 42.90 | -0.11 | -0.26% | 42.95 | 43.20 | 42.26 | 1,922,799 |
| Jun 18 2024 | 43.01 | -0.42 | -0.97% | 43.18 | 43.38 | 42.731 | 2,046,679 |
| Jun 17 2024 | 43.43 | -1.08 | -2.43% | 44.02 | 44.18 | 43.19 | 2,374,415 |
| Jun 14 2024 | 44.51 | -0.72 | -1.59% | 45.19 | 45.28 | 44.2601 | 2,482,017 |
| Jun 13 2024 | 45.23 | -1.05 | -2.27% | 46.92 | 46.96 | 45.05 | 2,066,682 |
| Jun 12 2024 | 46.28 | 2.69 | 6.17% | 45.1327 | 46.93 | 44.87 | 3,707,816 |
| Jun 11 2024 | 43.59 | -0.68 | -1.54% | 44.07 | 44.51 | 43.475 | 1,733,291 |
| Jun 10 2024 | 44.27 | 0.68 | 1.56% | 43.30 | 44.61 | 43.25 | 1,973,035 |
| Jun 07 2024 | 43.59 | -0.53 | -1.20% | 43.70 | 43.87 | 43.16 | 2,147,777 |
| Jun 06 2024 | 44.12 | -0.77 | -1.72% | 44.07 | 44.72 | 43.30 | 3,073,652 |
| Jun 05 2024 | 44.89 | 0.14 | 0.31% | 45.07 | 45.2399 | 43.82 | 4,400,632 |
| Jun 04 2024 | 44.75 | -2.32 | -4.93% | 46.90 | 48.59 | 44.58 | 7,896,477 |
| Jun 03 2024 | 47.07 | -0.12 | -0.25% | 47.90 | 48.92 | 46.61 | 8,743,371 |
| May 31 2024 | 47.19 | -1.35 | -2.78% | 48.75 | 48.85 | 46.25 | 6,093,755 |
| May 30 2024 | 48.54 | -4.57 | -8.60% | 52.00 | 52.04 | 48.07 | 3,945,668 |
| May 29 2024 | 53.11 | -0.39 | -0.73% | 53.41 | 54.52 | 53.00 | 1,783,826 |
| May 28 2024 | 53.50 | -1.67 | -3.03% | 55.25 | 55.40 | 53.21 | 1,765,483 |
| May 24 2024 | 55.17 | -1.82 | -3.19% | 56.20 | 57.453 | 55.05 | 1,692,763 |
| May 23 2024 | 56.99 | -0.45 | -0.78% | 58.40 | 58.7299 | 56.24 | 1,942,166 |
| May 22 2024 | 57.44 | -0.73 | -1.25% | 59.34 | 59.45 | 57.37 | 1,023,435 |
| May 21 2024 | 58.17 | -0.35 | -0.60% | 58.30 | 58.695 | 57.94 | 1,669,344 |
| May 20 2024 | 58.52 | 2.26 | 4.02% | 56.48 | 58.60 | 56.25 | 1,485,791 |
| May 17 2024 | 56.26 | -0.24 | -0.42% | 56.69 | 56.81 | 55.81 | 1,520,139 |
