GCI Liberty Inc. Series A... (GLBAV)
NASDAQ: GLBAV
· Real-Time Price · USD
30.51
-1.99 (-6.12%)
At close: Jul 14, 2025, 3:59 PM
GLBAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 35.44 | 35.44 | 34.16 | 34.71 | 34.71 | -2.28% | 17,881 |
| Aug 8, 2025 | 35.90 | 36.01 | 35.20 | 35.52 | 35.52 | -1.22% | 69,325 |
| Aug 7, 2025 | 34.50 | 36.56 | 34.50 | 35.96 | 35.96 | 4.38% | 82,101 |
| Aug 6, 2025 | 33.00 | 34.65 | 32.54 | 34.45 | 34.45 | 5.06% | 53,814 |
| Aug 5, 2025 | 32.96 | 33.39 | 32.61 | 32.79 | 32.79 | -1.26% | 26,953 |
| Aug 4, 2025 | 32.91 | 33.22 | 32.47 | 33.21 | 33.21 | 0.91% | 35,174 |
| Aug 1, 2025 | 32.60 | 33.24 | 32.30 | 32.91 | 32.91 | -0.39% | 35,174 |
| Jul 31, 2025 | 33.63 | 34.25 | 32.93 | 33.04 | 33.04 | -2.45% | 42,962 |
| Jul 30, 2025 | 34.43 | 34.88 | 33.76 | 33.87 | 33.87 | -1.97% | 40,812 |
| Jul 29, 2025 | 34.85 | 34.85 | 33.58 | 34.55 | 34.55 | 1.38% | 38,710 |
| Jul 28, 2025 | 35.01 | 35.01 | 33.62 | 34.08 | 34.08 | -0.93% | 63,062 |
| Jul 25, 2025 | 34.63 | 34.85 | 34.28 | 34.40 | 34.40 | -0.69% | 26,279 |
| Jul 24, 2025 | 35.67 | 35.67 | 34.57 | 34.64 | 34.64 | -1.51% | 31,019 |
| Jul 23, 2025 | 36.30 | 38.07 | 35.04 | 35.17 | 35.17 | -2.79% | 80,059 |
| Jul 22, 2025 | 37.50 | 38.00 | 36.10 | 36.18 | 36.18 | -2.22% | 134,140 |
| Jul 21, 2025 | 37.00 | 38.10 | 36.58 | 37.00 | 37.00 | 0.68% | 143,991 |
| Jul 18, 2025 | 34.80 | 37.12 | 34.80 | 36.75 | 36.75 | 5.60% | 176,631 |
| Jul 17, 2025 | 32.43 | 35.15 | 32.31 | 34.80 | 34.80 | 7.08% | 273,308 |
| Jul 16, 2025 | 31.10 | 33.02 | 31.00 | 32.50 | 32.50 | 5.11% | 339,954 |
| Jul 15, 2025 | 30.41 | 31.50 | 30.25 | 30.92 | 30.92 | 1.34% | 245,941 |