Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 198.02 | -0.68 | -0.34% | 199.18 | 200.80 | 197.86 | 451 |
| Jul 17 2024 | 198.70 | -0.40 | -0.20% | 199.26 | 200.75 | 198.50 | 678 |
| Jul 16 2024 | 199.10 | -0.16 | -0.08% | 199.28 | 199.98 | 198.52 | 887 |
| Jul 15 2024 | 199.26 | -5.14 | -2.51% | 201.20 | 203.20 | 199.26 | 1,425 |
| Jul 12 2024 | 204.40 | 3.90 | 1.95% | 200.35 | 204.60 | 200.30 | 538 |
| Jul 11 2024 | 200.50 | 1.38 | 0.69% | 200.95 | 202.00 | 199.56 | 456 |
| Jul 10 2024 | 199.12 | 1.84 | 0.93% | 197.20 | 200.15 | 197.20 | 358 |
| Jul 09 2024 | 197.28 | -1.12 | -0.56% | 198.96 | 199.22 | 197.22 | 586 |
| Jul 08 2024 | 198.40 | -1.56 | -0.78% | 198.64 | 200.15 | 198.38 | 1,340 |
| Jul 05 2024 | 199.96 | 0.86 | 0.43% | 199.80 | 201.05 | 198.98 | 461 |
| Jul 04 2024 | 199.10 | -0.78 | -0.39% | 199.90 | 201.40 | 199.10 | 503 |
| Jul 03 2024 | 199.88 | 0.12 | 0.06% | 200.30 | 201.25 | 198.84 | 710 |
| Jul 02 2024 | 199.76 | 0.28 | 0.14% | 198.06 | 199.76 | 197.06 | 530 |
| Jul 01 2024 | 199.48 | 0.10 | 0.05% | 199.00 | 201.35 | 197.80 | 1,597 |
| Jun 28 2024 | 199.38 | -3.87 | -1.90% | 203.85 | 203.85 | 199.36 | 404 |
| Jun 27 2024 | 203.25 | -0.75 | -0.37% | 203.45 | 204.30 | 202.55 | 380 |
| Jun 26 2024 | 204.00 | -1.75 | -0.85% | 205.50 | 205.50 | 203.20 | 273 |
| Jun 25 2024 | 205.75 | 2.15 | 1.06% | 203.35 | 205.75 | 202.90 | 242 |
| Jun 24 2024 | 203.60 | 2.70 | 1.34% | 200.60 | 204.30 | 200.60 | 1,025 |
| Jun 21 2024 | 200.90 | 1.00 | 0.50% | 200.15 | 202.05 | 200.15 | 568 |
| Jun 20 2024 | 199.90 | 0.38 | 0.19% | 201.15 | 202.20 | 199.90 | 1,850 |
| Jun 19 2024 | 199.52 | -0.98 | -0.49% | 200.75 | 201.60 | 199.52 | 393 |
| Jun 18 2024 | 200.50 | -1.15 | -0.57% | 201.25 | 202.05 | 200.30 | 518 |
| Jun 17 2024 | 201.65 | 1.91 | 0.96% | 199.82 | 201.65 | 199.08 | 1,196 |
| Jun 14 2024 | 199.74 | -3.41 | -1.68% | 203.25 | 203.25 | 199.20 | 1,065 |
| Jun 13 2024 | 203.15 | -1.05 | -0.51% | 203.85 | 204.20 | 202.35 | 676 |
| Jun 12 2024 | 204.20 | 0.60 | 0.29% | 204.05 | 205.55 | 203.00 | 775 |
| Jun 11 2024 | 203.60 | -0.75 | -0.37% | 204.80 | 206.30 | 203.45 | 437 |
| Jun 10 2024 | 204.35 | -1.35 | -0.66% | 205.20 | 206.00 | 204.25 | 491 |
| Jun 07 2024 | 205.70 | -0.15 | -0.07% | 206.05 | 207.25 | 204.95 | 695 |
| Jun 06 2024 | 205.85 | 0.60 | 0.29% | 205.40 | 207.45 | 205.40 | 432 |
| Jun 05 2024 | 205.25 | 0.20 | 0.10% | 203.90 | 206.40 | 203.75 | 694 |
| Jun 04 2024 | 205.05 | 2.45 | 1.21% | 203.25 | 205.05 | 202.80 | 670 |
| Jun 03 2024 | 202.60 | 0.10 | 0.05% | 203.40 | 205.75 | 202.60 | 1,203 |
| May 31 2024 | 202.50 | -0.25 | -0.12% | 200.60 | 203.20 | 200.60 | 239 |
| May 30 2024 | 202.75 | 1.25 | 0.62% | 200.20 | 203.10 | 200.20 | 154 |
| May 29 2024 | 201.50 | -1.10 | -0.54% | 203.15 | 203.15 | 200.10 | 326 |
| May 28 2024 | 202.60 | -2.65 | -1.29% | 203.60 | 205.10 | 202.60 | 174 |
| May 27 2024 | 205.25 | 1.25 | 0.61% | 202.45 | 205.25 | 202.45 | 485 |
| May 24 2024 | 204.00 | 2.45 | 1.22% | 200.50 | 204.40 | 200.35 | 469 |
| May 23 2024 | 201.55 | -2.40 | -1.18% | 203.90 | 205.35 | 200.15 | 1,052 |
| May 22 2024 | 203.95 | -2.55 | -1.23% | 206.60 | 206.60 | 203.25 | 1,098 |
| May 21 2024 | 206.50 | -1.25 | -0.60% | 207.40 | 207.80 | 206.15 | 623 |
| May 20 2024 | 207.75 | -0.45 | -0.22% | 208.80 | 210.20 | 207.75 | 232 |
| May 17 2024 | 208.20 | -0.40 | -0.19% | 206.70 | 209.65 | 206.70 | 728 |
| May 16 2024 | 208.60 | 0.60 | 0.29% | 208.40 | 208.60 | 206.80 | 305 |
| May 15 2024 | 208.00 | -0.95 | -0.45% | 209.00 | 210.45 | 207.50 | 889 |
| May 14 2024 | 208.95 | 1.90 | 0.92% | 206.90 | 209.20 | 206.90 | 425 |
| May 13 2024 | 207.05 | 0.30 | 0.15% | 206.95 | 208.40 | 206.90 | 610 |
| May 10 2024 | 206.75 | -0.55 | -0.27% | 207.05 | 208.85 | 206.25 | 378 |
| May 09 2024 | 207.30 | 1.65 | 0.80% | 205.45 | 207.30 | 205.40 | 383 |
| May 08 2024 | 205.65 | -0.65 | -0.32% | 208.00 | 208.00 | 205.35 | 386 |
| May 07 2024 | 206.30 | -0.10 | -0.05% | 208.65 | 208.95 | 206.30 | 945 |
| May 06 2024 | 206.40 | 0.10 | 0.05% | 206.45 | 208.00 | 206.25 | 566 |
| May 03 2024 | 206.30 | 1.70 | 0.83% | 204.20 | 208.30 | 204.10 | 663 |
| May 02 2024 | 204.60 | 0.45 | 0.22% | 204.65 | 205.05 | 203.75 | 1,144 |
| Apr 30 2024 | 204.15 | -4.15 | -1.99% | 208.00 | 209.60 | 204.15 | 629 |
| Apr 29 2024 | 208.30 | 0.15 | 0.07% | 207.80 | 209.90 | 207.75 | 361 |
| Apr 26 2024 | 208.15 | 2.85 | 1.39% | 206.40 | 209.55 | 206.00 | 407 |
| Apr 25 2024 | 205.30 | -2.50 | -1.20% | 206.45 | 210.20 | 204.10 | 490 |
| Apr 24 2024 | 207.80 | -1.50 | -0.72% | 210.10 | 210.10 | 207.00 | 425 |
| Apr 23 2024 | 209.30 | 3.50 | 1.70% | 205.85 | 209.30 | 205.85 | 338 |
| Apr 22 2024 | 205.80 | 1.80 | 0.88% | 204.35 | 206.60 | 204.35 | 1,252 |
