Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GLEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19 2025 | 315.05 | -4.05 | -1.27% | 317.20 | 318.45 | 313.05 | 39,323,156 |
| Mar 18 2025 | 319.10 | 0.25 | 0.08% | 322.80 | 325.20 | 318.00 | 32,239,636 |
| Mar 17 2025 | 318.85 | -1.90 | -0.59% | 323.20 | 325.80 | 318.85 | 27,336,413 |
| Mar 14 2025 | 320.75 | 8.20 | 2.62% | 314.85 | 322.05 | 314.20 | 31,386,269 |
| Mar 13 2025 | 312.55 | 0.05 | 0.02% | 310.25 | 316.20 | 309.30 | 31,825,348 |
| Mar 12 2025 | 312.50 | -1.15 | -0.37% | 317.45 | 319.40 | 309.85 | 29,952,119 |
| Mar 11 2025 | 313.65 | -1.65 | -0.52% | 316.05 | 320.90 | 312.30 | 46,292,018 |
| Mar 10 2025 | 315.30 | -3.85 | -1.21% | 319.90 | 321.70 | 313.70 | 90,797,157 |
| Mar 07 2025 | 319.15 | -8.35 | -2.55% | 325.15 | 326.50 | 315.60 | 33,068,003 |
| Mar 06 2025 | 327.50 | 6.60 | 2.06% | 323.60 | 333.00 | 323.60 | 32,686,140 |
| Mar 05 2025 | 320.90 | 8.05 | 2.57% | 319.10 | 327.75 | 318.85 | 36,353,886 |
| Mar 04 2025 | 312.85 | -10.60 | -3.28% | 316.50 | 318.15 | 310.55 | 35,166,706 |
| Mar 03 2025 | 323.45 | 4.30 | 1.35% | 318.30 | 328.95 | 317.05 | 57,705,224 |
| Feb 28 2025 | 319.15 | 2.30 | 0.73% | 311.60 | 321.05 | 309.15 | 43,678,661 |
| Feb 27 2025 | 316.85 | -5.05 | -1.57% | 319.25 | 324.00 | 316.40 | 30,091,784 |
| Feb 26 2025 | 321.90 | 6.30 | 2.00% | 320.00 | 325.90 | 318.95 | 49,687,557 |
| Feb 25 2025 | 315.60 | -2.35 | -0.74% | 313.00 | 324.70 | 311.35 | 34,697,224 |
| Feb 24 2025 | 317.95 | -5.90 | -1.82% | 320.50 | 326.40 | 316.40 | 40,154,493 |
| Feb 21 2025 | 323.85 | -1.70 | -0.52% | 324.00 | 329.25 | 320.50 | 94,796,479 |
| Feb 20 2025 | 325.55 | -2.25 | -0.69% | 329.40 | 337.30 | 324.10 | 44,382,419 |
| Feb 19 2025 | 327.80 | -25.75 | -7.28% | 342.00 | 344.25 | 325.15 | 119,861,006 |
| Feb 18 2025 | 353.55 | 3.15 | 0.90% | 355.60 | 357.35 | 352.55 | 26,292,405 |
| Feb 17 2025 | 350.40 | -2.80 | -0.79% | 354.70 | 355.60 | 349.40 | 16,485,169 |
| Feb 14 2025 | 353.20 | 7.75 | 2.24% | 349.50 | 362.10 | 347.90 | 59,515,007 |
| Feb 13 2025 | 345.45 | 4.45 | 1.30% | 346.60 | 348.25 | 343.85 | 55,090,093 |
| Feb 12 2025 | 341.00 | -8.65 | -2.47% | 350.85 | 352.40 | 340.35 | 53,365,741 |
| Feb 11 2025 | 349.65 | -9.80 | -2.73% | 355.40 | 356.00 | 347.35 | 32,974,812 |
| Feb 10 2025 | 359.45 | 0.85 | 0.24% | 357.35 | 361.05 | 356.85 | 39,310,483 |
| Feb 07 2025 | 358.60 | 4.15 | 1.17% | 354.75 | 362.30 | 353.70 | 63,492,552 |
| Feb 06 2025 | 354.45 | 6.25 | 1.79% | 352.50 | 360.90 | 352.50 | 27,950,002 |
| Feb 05 2025 | 348.20 | -0.40 | -0.11% | 348.00 | 351.40 | 345.95 | 27,276,636 |
| Feb 04 2025 | 348.60 | 6.50 | 1.90% | 349.55 | 350.50 | 342.85 | 94,604,419 |
| Feb 03 2025 | 342.10 | -8.40 | -2.40% | 339.25 | 343.45 | 337.75 | 29,636,089 |
| Jan 31 2025 | 350.50 | -2.45 | -0.69% | 354.75 | 357.05 | 349.20 | 39,376,816 |
| Jan 30 2025 | 352.95 | 7.45 | 2.16% | 347.00 | 355.50 | 339.85 | 37,964,238 |
| Jan 29 2025 | 345.50 | -9.45 | -2.66% | 353.80 | 354.60 | 345.50 | 47,745,285 |
| Jan 28 2025 | 354.95 | -6.55 | -1.81% | 362.00 | 362.90 | 354.90 | 20,053,048 |
| Jan 27 2025 | 361.50 | -13.90 | -3.70% | 366.85 | 368.50 | 360.75 | 28,390,890 |
| Jan 24 2025 | 375.40 | 1.90 | 0.51% | 377.50 | 385.55 | 374.90 | 27,746,832 |
| Jan 23 2025 | 373.50 | -3.70 | -0.98% | 373.60 | 375.50 | 370.65 | 57,577,259 |
| Jan 22 2025 | 377.20 | -3.40 | -0.89% | 377.65 | 381.40 | 374.95 | 16,268,624 |
| Jan 21 2025 | 380.60 | -6.60 | -1.70% | 384.00 | 386.20 | 379.45 | 21,084,427 |
| Jan 20 2025 | 387.20 | 7.05 | 1.85% | 379.00 | 390.70 | 378.30 | 32,677,455 |
| Jan 17 2025 | 380.15 | 10.10 | 2.73% | 381.40 | 385.00 | 376.00 | 72,161,307 |
| Jan 16 2025 | 370.05 | 1.30 | 0.35% | 372.25 | 377.05 | 369.10 | 23,898,184 |
| Jan 15 2025 | 368.75 | 1.15 | 0.31% | 368.25 | 372.85 | 368.00 | 24,238,076 |
| Jan 14 2025 | 367.60 | 3.65 | 1.00% | 368.10 | 374.65 | 366.40 | 30,666,648 |
| Jan 13 2025 | 363.95 | 5.25 | 1.46% | 357.65 | 366.40 | 357.45 | 21,548,070 |
| Jan 10 2025 | 358.70 | -7.00 | -1.91% | 367.15 | 369.20 | 358.35 | 48,054,881 |
| Jan 09 2025 | 365.70 | 1.75 | 0.48% | 363.75 | 372.30 | 361.40 | 35,555,832 |
| Jan 08 2025 | 363.95 | 2.75 | 0.76% | 360.70 | 363.95 | 355.90 | 24,482,950 |
| Jan 07 2025 | 361.20 | -5.50 | -1.50% | 365.35 | 371.60 | 360.50 | 50,606,609 |
| Jan 06 2025 | 366.70 | 5.10 | 1.41% | 361.25 | 372.00 | 357.00 | 29,736,290 |
| Jan 03 2025 | 361.60 | -1.05 | -0.29% | 361.15 | 363.70 | 357.60 | 42,559,804 |
| Jan 02 2025 | 362.65 | 9.25 | 2.62% | 357.00 | 363.55 | 355.55 | 33,657,155 |
| Dec 31 2024 | 353.40 | 1.10 | 0.31% | 352.25 | 355.15 | 351.65 | 7,131,956 |
| Dec 30 2024 | 352.30 | -2.30 | -0.65% | 353.35 | 353.35 | 350.25 | 17,058,451 |
| Dec 27 2024 | 354.60 | -0.75 | -0.21% | 353.50 | 357.30 | 352.20 | 11,331,275 |
| Dec 24 2024 | 355.35 | 1.25 | 0.35% | 356.70 | 357.70 | 354.90 | 5,909,279 |
| Dec 23 2024 | 354.10 | 1.20 | 0.34% | 352.80 | 354.10 | 349.60 | 35,190,841 |
| Dec 20 2024 | 352.90 | -1.20 | -0.34% | 352.05 | 354.25 | 348.35 | 50,445,521 |
