(GLOV)
CBOE: GLOV
· Real-Time Price · USD
56.10
-0.01 (-0.02%)
At close: Aug 18, 2025, 1:53 PM
GLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 56.20 | 56.23 | 56.03 | 56.11 | 56.11 | 0.18% | 46,600 |
| Aug 14, 2025 | 55.96 | 56.25 | 55.92 | 56.01 | 56.01 | -0.07% | 39,900 |
| Aug 13, 2025 | 55.89 | 56.13 | 55.89 | 56.05 | 56.05 | 0.48% | 43,100 |
| Aug 12, 2025 | 55.55 | 55.81 | 55.53 | 55.78 | 55.78 | 0.40% | 43,900 |
| Aug 11, 2025 | 55.57 | 55.63 | 55.38 | 55.56 | 55.56 | 0.02% | 54,500 |
| Aug 8, 2025 | 55.44 | 55.62 | 55.42 | 55.55 | 55.55 | 0.65% | 51,000 |
| Aug 7, 2025 | 55.52 | 55.52 | 55.06 | 55.19 | 55.19 | -0.18% | 63,234 |
| Aug 6, 2025 | 54.99 | 55.29 | 54.88 | 55.29 | 55.29 | 0.66% | 46,005 |
| Aug 5, 2025 | 54.91 | 55.06 | 54.72 | 54.93 | 54.93 | -0.20% | 74,200 |
| Aug 4, 2025 | 54.59 | 55.29 | 54.59 | 55.04 | 55.04 | 1.34% | 6,600 |
| Aug 1, 2025 | 54.42 | 54.42 | 54.14 | 54.31 | 54.31 | -0.68% | 45,900 |
| Jul 31, 2025 | 54.95 | 55.05 | 54.53 | 54.68 | 54.68 | -0.42% | 42,036 |
| Jul 30, 2025 | 55.18 | 55.19 | 54.69 | 54.91 | 54.91 | -0.31% | 39,000 |
| Jul 29, 2025 | 55.09 | 55.27 | 55.01 | 55.08 | 55.08 | 0.02% | 48,516 |
| Jul 28, 2025 | 55.41 | 55.41 | 54.99 | 55.07 | 55.07 | -0.83% | 57,400 |
| Jul 25, 2025 | 55.38 | 55.59 | 55.31 | 55.53 | 55.53 | 0.14% | 57,511 |
| Jul 24, 2025 | 55.39 | 55.62 | 55.39 | 55.45 | 55.45 | -0.20% | 41,400 |
| Jul 23, 2025 | 55.23 | 55.56 | 55.15 | 55.56 | 55.56 | 0.89% | 48,413 |
| Jul 22, 2025 | 54.62 | 55.07 | 54.62 | 55.07 | 55.07 | 0.66% | 45,205 |
| Jul 21, 2025 | 54.79 | 54.97 | 54.63 | 54.71 | 54.71 | 0.20% | 61,444 |