(GLIN)
AMEX: GLIN
· Real-Time Price · USD
45.49
0.10 (0.23%)
At close: Aug 22, 2025, 3:58 PM
45.49
0.00%
After-hours: Aug 22, 2025, 04:04 PM EDT
GLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 45.18 | 45.56 | 45.18 | 45.49 | 45.50 | 0.22% | 5,800 |
| Aug 21, 2025 | 45.40 | 45.46 | 45.32 | 45.39 | 45.39 | -0.13% | 12,731 |
| Aug 20, 2025 | 45.45 | 45.46 | 45.33 | 45.45 | 45.45 | 0.24% | 8,700 |
| Aug 19, 2025 | 45.25 | 45.44 | 45.18 | 45.34 | 45.34 | 0.35% | 4,600 |
| Aug 18, 2025 | 45.04 | 45.23 | 45.04 | 45.18 | 45.18 | 0.94% | 6,931 |
| Aug 15, 2025 | 44.76 | 44.91 | 44.57 | 44.76 | 44.76 | 0.70% | 19,402 |
| Aug 14, 2025 | 44.51 | 44.51 | 44.42 | 44.45 | 44.45 | -0.89% | 6,535 |
| Aug 13, 2025 | 44.83 | 45.01 | 44.83 | 44.85 | 44.85 | 0.43% | 2,848 |
| Aug 12, 2025 | 44.40 | 44.70 | 44.35 | 44.66 | 44.66 | 0.31% | 48,749 |
| Aug 11, 2025 | 44.50 | 44.60 | 44.43 | 44.52 | 44.52 | 0.18% | 13,320 |
| Aug 8, 2025 | 44.37 | 44.51 | 44.37 | 44.44 | 44.44 | -0.38% | 13,800 |
| Aug 7, 2025 | 44.72 | 44.74 | 44.52 | 44.61 | 44.61 | 0.56% | 15,009 |
| Aug 6, 2025 | 44.64 | 44.64 | 44.27 | 44.36 | 44.36 | -0.20% | 14,700 |
| Aug 5, 2025 | 44.63 | 44.63 | 44.34 | 44.45 | 44.45 | 0.25% | 14,620 |
| Aug 4, 2025 | 44.64 | 44.68 | 44.24 | 44.34 | 44.34 | -0.34% | 40,600 |
| Aug 1, 2025 | 44.52 | 44.68 | 44.40 | 44.49 | 44.49 | 0.20% | 21,200 |
| Jul 31, 2025 | 44.54 | 44.60 | 44.40 | 44.40 | 44.40 | -0.49% | 26,600 |
| Jul 30, 2025 | 44.85 | 44.85 | 44.52 | 44.62 | 44.62 | -1.78% | 81,130 |
| Jul 29, 2025 | 45.27 | 45.44 | 45.27 | 45.43 | 45.43 | 0.29% | 6,200 |
| Jul 28, 2025 | 45.39 | 45.39 | 45.20 | 45.30 | 45.30 | -1.41% | 40,400 |