Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.845 | -0.05 | -0.92% | 4.82 | 4.87 | 4.82 | 152,696 |
| Apr 24 2024 | 4.89 | 0.03 | 0.62% | 4.87 | 4.90 | 4.85 | 87,594 |
| Apr 23 2024 | 4.86 | 0.03 | 0.62% | 4.83 | 4.90 | 4.83 | 107,687 |
| Apr 22 2024 | 4.83 | -0.03 | -0.62% | 4.87 | 4.87 | 4.83 | 127,929 |
| Apr 19 2024 | 4.86 | -0.03 | -0.61% | 4.89 | 4.91 | 4.84 | 113,999 |
| Apr 18 2024 | 4.89 | -0.12 | -2.32% | 4.94 | 4.96 | 4.89 | 86,936 |
| Apr 17 2024 | 5.006 | 0.06 | 1.11% | 4.97 | 5.0106 | 4.94 | 214,496 |
| Apr 16 2024 | 4.951 | 0.00 | 0.02% | 4.94 | 4.98 | 4.93 | 116,755 |
| Apr 15 2024 | 4.95 | -0.06 | -1.20% | 5.05 | 5.06 | 4.94 | 242,756 |
| Apr 12 2024 | 5.01 | -0.05 | -0.99% | 5.03 | 5.06 | 5.00 | 152,485 |
| Apr 11 2024 | 5.06 | 0.05 | 1.00% | 5.03 | 5.08 | 5.03 | 88,376 |
| Apr 10 2024 | 5.01 | -0.07 | -1.38% | 5.04 | 5.0417 | 5.00 | 117,152 |
| Apr 09 2024 | 5.08 | -0.02 | -0.29% | 5.09 | 5.105 | 5.05 | 50,923 |
| Apr 08 2024 | 5.095 | 0.00 | 0.10% | 5.10 | 5.11 | 5.00 | 60,584 |
| Apr 05 2024 | 5.09 | 0.08 | 1.60% | 5.04 | 5.10 | 5.01 | 119,270 |
| Apr 04 2024 | 5.01 | -0.06 | -1.18% | 5.10 | 5.12 | 5.01 | 204,596 |
| Apr 03 2024 | 5.07 | 0.05 | 1.00% | 5.00 | 5.08 | 4.9877 | 149,274 |
| Apr 02 2024 | 5.02 | -0.02 | -0.40% | 5.02 | 5.03 | 5.00 | 95,960 |
| Apr 01 2024 | 5.04 | -0.04 | -0.79% | 5.11 | 5.11 | 5.03 | 178,089 |
| Mar 28 2024 | 5.08 | 0.00 | 0.00% | 5.08 | 5.08 | 5.04 | 113,736 |
| Mar 27 2024 | 5.08 | 0.01 | 0.30% | 5.08 | 5.10 | 5.04 | 139,894 |
| Mar 26 2024 | 5.065 | -0.01 | -0.10% | 5.09 | 5.10 | 5.06 | 81,578 |
| Mar 25 2024 | 5.07 | -0.02 | -0.39% | 5.10 | 5.10 | 5.06 | 172,486 |
| Mar 22 2024 | 5.09 | -0.01 | -0.20% | 5.10 | 5.11 | 5.06 | 108,133 |
| Mar 21 2024 | 5.10 | 0.05 | 0.99% | 5.07 | 5.12 | 5.06 | 186,236 |
| Mar 20 2024 | 5.05 | 0.07 | 1.41% | 4.95 | 5.06 | 4.95 | 183,518 |
| Mar 19 2024 | 4.98 | 0.04 | 0.81% | 4.93 | 4.98 | 4.93 | 83,045 |
| Mar 18 2024 | 4.94 | 0.02 | 0.41% | 4.95 | 4.97 | 4.93 | 88,860 |
| Mar 15 2024 | 4.92 | -0.01 | -0.20% | 4.95 | 4.9702 | 4.92 | 78,594 |
| Mar 14 2024 | 4.93 | -0.13 | -2.57% | 5.02 | 5.035 | 4.93 | 228,325 |
| Mar 13 2024 | 5.06 | 0.04 | 0.80% | 5.00 | 5.08 | 5.00 | 117,811 |
| Mar 12 2024 | 5.02 | 0.02 | 0.40% | 5.01 | 5.045 | 5.00 | 124,690 |
| Mar 11 2024 | 5.00 | -0.05 | -0.99% | 5.02 | 5.03 | 4.99 | 129,811 |
| Mar 08 2024 | 5.05 | -0.02 | -0.39% | 5.06 | 5.09 | 5.025 | 172,337 |
| Mar 07 2024 | 5.07 | 0.06 | 1.20% | 5.02 | 5.08 | 5.02 | 201,653 |
| Mar 06 2024 | 5.01 | 0.03 | 0.60% | 4.99 | 5.03 | 4.99 | 186,840 |
| Mar 05 2024 | 4.98 | -0.03 | -0.60% | 5.02 | 5.03 | 4.97 | 189,677 |
| Mar 04 2024 | 5.01 | -0.01 | -0.20% | 5.00 | 5.03 | 4.975 | 214,085 |
| Mar 01 2024 | 5.02 | 0.05 | 1.01% | 4.97 | 5.04 | 4.969 | 215,379 |
| Feb 29 2024 | 4.97 | 0.03 | 0.61% | 4.98 | 4.99 | 4.94 | 125,994 |
| Feb 28 2024 | 4.94 | -0.04 | -0.80% | 4.93 | 4.97 | 4.93 | 53,686 |
| Feb 27 2024 | 4.98 | 0.03 | 0.61% | 4.95 | 4.98 | 4.95 | 123,775 |
| Feb 26 2024 | 4.95 | -0.01 | -0.20% | 4.99 | 4.99 | 4.95 | 129,638 |
| Feb 23 2024 | 4.96 | 0.01 | 0.20% | 4.96 | 5.00 | 4.83 | 329,092 |
| Feb 22 2024 | 4.95 | 0.08 | 1.64% | 4.91 | 4.96 | 4.90 | 70,622 |
| Feb 21 2024 | 4.87 | -0.01 | -0.20% | 4.88 | 4.90 | 4.86 | 96,826 |
| Feb 20 2024 | 4.88 | -0.08 | -1.61% | 4.93 | 4.94 | 4.88 | 257,239 |
| Feb 16 2024 | 4.96 | -0.03 | -0.60% | 5.00 | 5.00 | 4.94 | 69,222 |
| Feb 15 2024 | 4.99 | -0.03 | -0.60% | 4.98 | 5.01 | 4.9474 | 142,213 |
| Feb 14 2024 | 5.02 | 0.12 | 2.45% | 4.93 | 5.02 | 4.93 | 106,301 |
| Feb 13 2024 | 4.90 | -0.12 | -2.39% | 4.96 | 5.00 | 4.88 | 129,912 |
| Feb 12 2024 | 5.02 | 0.00 | 0.00% | 5.00 | 5.07 | 4.99 | 154,688 |
| Feb 09 2024 | 5.02 | 0.04 | 0.90% | 4.98 | 5.02 | 4.98 | 120,933 |
| Feb 08 2024 | 4.975 | 0.00 | 0.10% | 4.95 | 4.99 | 4.95 | 170,127 |
| Feb 07 2024 | 4.97 | 0.06 | 1.22% | 4.90 | 4.98 | 4.90 | 130,168 |
| Feb 06 2024 | 4.91 | 0.04 | 0.82% | 4.88 | 4.92 | 4.87 | 129,035 |
| Feb 05 2024 | 4.87 | 0.01 | 0.21% | 4.83 | 4.87 | 4.825 | 82,507 |
| Feb 02 2024 | 4.86 | 0.02 | 0.41% | 4.82 | 4.89 | 4.8065 | 392,225 |
| Feb 01 2024 | 4.84 | 0.08 | 1.68% | 4.77 | 4.846 | 4.77 | 362,713 |
| Jan 31 2024 | 4.76 | -0.06 | -1.24% | 4.79 | 4.83 | 4.76 | 225,482 |
| Jan 30 2024 | 4.82 | 0.01 | 0.21% | 4.81 | 4.825 | 4.80 | 307,393 |
| Jan 29 2024 | 4.81 | 0.04 | 0.84% | 4.75 | 4.82 | 4.75 | 268,503 |
