GCI Liberty Inc. (GLIBA)
NASDAQ: GLIBA
· Real-Time Price · USD
34.20
0.26 (0.77%)
At close: Aug 14, 2025, 3:59 PM
34.28
0.23%
After-hours: Aug 14, 2025, 04:04 PM EDT
GLIBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.81 | 34.70 | 33.67 | 34.28 | 34.28 | 1.00% | 66,370 |
| Aug 13, 2025 | 34.19 | 34.93 | 33.87 | 33.94 | 33.94 | -1.96% | 42,225 |
| Aug 12, 2025 | 34.42 | 34.86 | 33.96 | 34.62 | 34.62 | -0.26% | 55,500 |
| Aug 11, 2025 | 35.44 | 35.44 | 34.16 | 34.71 | 34.71 | -2.28% | 17,900 |
| Aug 8, 2025 | 35.90 | 36.01 | 35.20 | 35.52 | 35.52 | -1.22% | 69,300 |
| Aug 7, 2025 | 34.50 | 36.56 | 34.50 | 35.96 | 35.96 | 4.38% | 82,100 |
| Aug 6, 2025 | 33.00 | 34.65 | 32.54 | 34.45 | 34.45 | 5.06% | 53,800 |
| Aug 5, 2025 | 32.96 | 33.39 | 32.61 | 32.79 | 32.79 | -1.26% | 27,000 |
| Aug 4, 2025 | 32.91 | 33.22 | 32.47 | 33.21 | 33.21 | 0.91% | 35,200 |
| Aug 1, 2025 | 32.60 | 33.24 | 32.30 | 32.91 | 32.91 | -0.39% | 35,200 |
| Jul 31, 2025 | 33.63 | 34.25 | 32.93 | 33.04 | 33.04 | -2.45% | 43,000 |
| Jul 30, 2025 | 34.43 | 34.88 | 33.76 | 33.87 | 33.87 | -1.97% | 40,800 |
| Jul 29, 2025 | 34.85 | 34.85 | 33.58 | 34.55 | 34.55 | 1.38% | 38,700 |
| Jul 28, 2025 | 35.01 | 35.01 | 33.62 | 34.08 | 34.08 | -0.93% | 63,100 |
| Jul 25, 2025 | 34.63 | 34.85 | 34.28 | 34.40 | 34.40 | -0.69% | 26,300 |
| Jul 24, 2025 | 35.67 | 35.67 | 34.57 | 34.64 | 34.64 | -1.51% | 31,000 |
| Jul 23, 2025 | 36.30 | 38.07 | 35.04 | 35.17 | 35.17 | -2.79% | 80,100 |
| Jul 22, 2025 | 37.50 | 38.00 | 36.10 | 36.18 | 36.18 | -2.22% | 134,100 |
| Jul 21, 2025 | 37.00 | 38.10 | 36.58 | 37.00 | 37.00 | 0.68% | 144,000 |
| Jul 18, 2025 | 34.80 | 37.12 | 34.80 | 36.75 | 36.75 | 5.60% | 176,600 |