Price alert —
Loading…
Sign in to get a one-time email the moment GLEN.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $531.10 | $540.90 | $531.10 | $537.30 | 33.0M |
| 2026-07-23 | $538.20 | $545.50 | $525.80 | $537.70 | 29.1M |
| 2026-07-22 | $525.80 | $540.56 | $523.90 | $538.10 | 37.5M |
| 2026-07-21 | $524.40 | $528.78 | $520.40 | $527.90 | 23.4M |
| 2026-07-20 | $514.00 | $515.90 | $507.70 | $511.90 | 89.1M |
| 2026-07-17 | $510.00 | $516.70 | $505.17 | $516.70 | 45.2M |
| 2026-07-16 | $519.00 | $520.00 | $511.30 | $516.70 | 48.7M |
| 2026-07-15 | $530.80 | $531.70 | $517.50 | $517.50 | 54.7M |
| 2026-07-14 | $519.60 | $536.40 | $518.11 | $530.20 | 28.5M |
| 2026-07-13 | $506.70 | $516.10 | $505.70 | $514.50 | 30.5M |
| 2026-07-10 | $513.00 | $517.50 | $434.70 | $510.50 | 35.6M |
| 2026-07-09 | $505.80 | $515.50 | $501.70 | $511.40 | 26.2M |
| 2026-07-08 | $509.70 | $511.60 | $432.30 | $490.65 | 30.3M |
| 2026-07-07 | $508.60 | $518.00 | $505.30 | $508.50 | 20.3M |
| 2026-07-06 | $511.20 | $516.60 | $508.60 | $516.00 | 37.4M |
| 2026-07-03 | $517.40 | $518.80 | $511.30 | $513.60 | 14.8M |
| 2026-07-02 | $506.60 | $516.20 | $503.90 | $510.80 | 38.0M |
| 2026-07-01 | $510.10 | $518.00 | $505.60 | $512.30 | 21.8M |
| 2026-06-30 | $519.00 | $527.60 | $513.76 | $513.80 | 38.8M |
| 2026-06-29 | $513.00 | $520.20 | $508.10 | $511.00 | 41.3M |
| 2026-06-26 | $518.30 | $599.30 | $506.00 | $514.70 | 35.4M |
| 2026-06-25 | $513.90 | $524.50 | $510.50 | $521.20 | 79.7M |
| 2026-06-24 | $538.70 | $586.00 | $506.10 | $521.70 | 54.3M |
| 2026-06-23 | $543.80 | $546.90 | $524.30 | $535.30 | 45.6M |
| 2026-06-22 | $557.00 | $562.70 | $556.40 | $558.90 | 22.3M |
| 2026-06-19 | $562.10 | $565.00 | $553.30 | $557.00 | 85.9M |
| 2026-06-18 | $579.00 | $579.00 | $562.78 | $566.00 | 32.1M |
| 2026-06-17 | $589.80 | $594.40 | $582.90 | $583.20 | 27.1M |
| 2026-06-16 | $579.20 | $596.00 | $577.50 | $590.60 | 29.7M |
| 2026-06-15 | $597.70 | $597.70 | $571.40 | $583.00 | 54.9M |
| 2026-06-12 | $582.90 | $591.70 | $571.80 | $588.90 | 40.4M |
| 2026-06-11 | $565.80 | $575.40 | $563.50 | $574.20 | 59.1M |
| 2026-06-10 | $565.80 | $569.00 | $483.90 | $564.00 | 26.9M |
| 2026-06-09 | $591.60 | $592.50 | $568.80 | $569.20 | 68.1M |
| 2026-06-08 | $582.30 | $595.10 | $581.60 | $588.60 | 21.1M |
| 2026-06-05 | $607.00 | $608.10 | $587.50 | $590.20 | 38.5M |
| 2026-06-04 | $607.60 | $615.90 | $601.50 | $610.00 | 33.8M |
| 2026-06-03 | $613.50 | $707.20 | $604.30 | $608.30 | 50.0M |
| 2026-06-02 | $591.00 | $615.00 | $590.00 | $615.00 | 64.9M |
| 2026-06-01 | $573.70 | $588.14 | $482.60 | $588.10 | 43.1M |
| 2026-05-29 | $578.70 | $580.15 | $567.80 | $567.80 | 122.4M |
| 2026-05-28 | $571.00 | $660.60 | $565.58 | $573.60 | 23.1M |
| 2026-05-27 | $584.00 | $585.20 | $567.70 | $574.50 | 36.9M |
| 2026-05-26 | $584.30 | $588.30 | $578.45 | $585.50 | 33.6M |
| 2026-05-22 | $571.70 | $577.15 | $565.10 | $569.10 | 18.6M |
| 2026-05-21 | $565.30 | $578.90 | $560.93 | $574.00 | 30.1M |
| 2026-05-20 | $562.90 | $569.20 | $478.10 | $566.10 | 16.7M |
| 2026-05-19 | $566.30 | $569.40 | $556.10 | $562.50 | 37.7M |
| 2026-05-18 | $570.40 | $580.20 | $565.70 | $573.70 | 18.9M |
| 2026-05-15 | $579.40 | $582.90 | $567.80 | $574.30 | 56.8M |
| 2026-05-14 | $589.10 | $598.00 | $586.58 | $595.90 | 18.3M |
| 2026-05-13 | $580.00 | $596.14 | $576.30 | $592.10 | 31.5M |
| 2026-05-12 | $571.80 | $578.90 | $566.10 | $573.40 | 130.8M |
| 2026-05-11 | $564.40 | $577.30 | $562.20 | $575.80 | 77.5M |
| 2026-05-08 | $569.30 | $570.79 | $560.10 | $563.20 | 46.6M |
| 2026-05-07 | $564.00 | $570.60 | $561.90 | $564.40 | 47.1M |
| 2026-05-06 | $567.00 | $573.30 | $559.60 | $568.90 | 74.4M |
| 2026-05-05 | $565.90 | $568.40 | $551.00 | $559.80 | 23.0M |
| 2026-05-01 | $563.30 | $566.50 | $559.80 | $563.00 | 15.1M |
| 2026-04-30 | $555.00 | $568.70 | $552.40 | $567.80 | 77.3M |
| 2026-04-29 | $552.00 | $566.70 | $552.00 | $553.30 | 23.1M |
| 2026-04-28 | $554.40 | $558.40 | $547.98 | $550.90 | 16.4M |
| 2026-04-27 | $558.80 | $559.00 | $548.90 | $551.50 | 14.6M |
| 2026-04-24 | $551.90 | $561.10 | $550.00 | $557.50 | 15.8M |
| 2026-04-23 | $559.70 | $565.20 | $551.50 | $562.50 | 19.6M |
| 2026-04-22 | $554.30 | $564.10 | $550.70 | $563.00 | 21.6M |
| 2026-04-21 | $551.30 | $551.30 | $545.20 | $549.10 | 15.0M |
| 2026-04-20 | $548.80 | $551.90 | $544.96 | $549.70 | 26.2M |
| 2026-04-17 | $556.00 | $557.95 | $541.60 | $547.10 | 38.8M |
| 2026-04-16 | $558.60 | $560.40 | $554.10 | $557.90 | 20.7M |
| 2026-04-15 | $563.10 | $565.90 | $555.20 | $555.20 | 28.7M |
| 2026-04-14 | $572.20 | $577.60 | $557.20 | $562.60 | 30.7M |
| 2026-04-13 | $564.90 | $572.60 | $560.70 | $564.10 | 20.1M |
| 2026-04-10 | $562.10 | $567.50 | $558.80 | $565.70 | 33.8M |
| 2026-04-09 | $567.10 | $573.70 | $557.60 | $560.50 | 26.4M |
| 2026-04-08 | $563.40 | $569.50 | $549.40 | $562.80 | 36.6M |
| 2026-04-07 | $563.00 | $566.40 | $552.70 | $558.00 | 35.7M |
| 2026-04-02 | $558.90 | $568.50 | $554.40 | $563.60 | 32.0M |
| 2026-04-01 | $576.20 | $577.26 | $558.80 | $562.50 | 40.5M |
| 2026-03-31 | $550.50 | $571.20 | $550.50 | $565.50 | 39.8M |
| 2026-03-30 | $540.20 | $559.60 | $538.40 | $553.50 | 39.2M |
| 2026-03-27 | $533.80 | $542.02 | $518.80 | $538.40 | 50.3M |
| 2026-03-26 | $529.90 | $533.30 | $523.70 | $532.00 | 42.1M |
| 2026-03-25 | $535.30 | $544.80 | $532.70 | $537.30 | 42.2M |
| 2026-03-24 | $510.20 | $528.90 | $507.84 | $527.90 | 39.3M |
| 2026-03-23 | $505.00 | $527.40 | $494.50 | $515.60 | 56.8M |
| 2026-03-20 | $525.00 | $527.40 | $507.30 | $520.10 | 232.1M |
| 2026-03-19 | $509.10 | $522.59 | $502.20 | $518.20 | 69.4M |
| 2026-03-18 | $525.70 | $536.10 | $519.30 | $525.90 | 37.1M |
| 2026-03-17 | $515.00 | $531.70 | $515.00 | $524.20 | 40.0M |
| 2026-03-16 | $515.90 | $526.20 | $512.70 | $516.00 | 35.5M |
| 2026-03-13 | $523.70 | $529.20 | $517.70 | $518.40 | 26.2M |
| 2026-03-12 | $522.00 | $535.80 | $519.90 | $531.20 | 36.1M |
| 2026-03-11 | $519.00 | $525.80 | $511.40 | $523.40 | 27.8M |
| 2026-03-10 | $523.20 | $526.80 | $516.70 | $522.60 | 28.4M |
| 2026-03-09 | $489.35 | $507.50 | $486.35 | $506.80 | 40.6M |
| 2026-03-06 | $515.30 | $519.70 | $486.92 | $502.80 | 36.7M |
| 2026-03-05 | $527.30 | $536.90 | $511.30 | $515.30 | 25.6M |
| 2026-03-04 | $526.20 | $539.01 | $522.64 | $528.40 | 43.5M |
| 2026-03-03 | $525.60 | $527.12 | $513.30 | $526.30 | 56.5M |
| 2026-03-02 | $539.30 | $538.80 | $529.20 | $534.40 | 23.9M |
| 2026-02-27 | $535.00 | $539.80 | $529.40 | $534.00 | 40.4M |
| 2026-02-26 | $530.00 | $531.60 | $518.86 | $525.50 | 26.1M |
| 2026-02-25 | $527.90 | $536.30 | $525.26 | $534.50 | 33.7M |
| 2026-02-24 | $516.10 | $520.00 | $510.00 | $519.30 | 37.5M |
| 2026-02-23 | $513.90 | $521.10 | $501.60 | $513.00 | 41.4M |
| 2026-02-20 | $505.00 | $514.00 | $501.50 | $507.00 | 32.5M |
| 2026-02-18 | $498.00 | $509.20 | $493.65 | $507.70 | 43.0M |
| 2026-02-17 | $491.00 | $495.00 | $475.35 | $486.00 | 25.8M |
| 2026-02-16 | $490.60 | $492.90 | $483.29 | $492.90 | 18.3M |
| 2026-02-13 | $494.00 | $502.00 | $484.70 | $494.50 | 30.1M |
| 2026-02-12 | $508.00 | $509.40 | $490.40 | $494.25 | 45.7M |
| 2026-02-11 | $500.00 | $509.90 | $497.00 | $502.90 | 30.7M |
| 2026-02-10 | $499.60 | $500.98 | $492.20 | $496.45 | 21.7M |
| 2026-02-09 | $488.85 | $501.10 | $484.00 | $501.10 | 78.9M |
| 2026-02-06 | $466.45 | $486.70 | $465.70 | $478.10 | 127.9M |
| 2026-02-05 | $498.45 | $507.60 | $456.00 | $475.25 | 80.8M |
| 2026-02-04 | $520.00 | $531.00 | $510.54 | $511.20 | 44.2M |
| 2026-02-03 | $510.00 | $519.90 | $503.80 | $517.30 | 84.3M |
| 2026-02-02 | $476.45 | $502.44 | $471.00 | $501.00 | 48.5M |
| 2026-01-30 | $494.30 | $504.48 | $487.20 | $499.25 | 55.8M |
| 2026-01-29 | $514.70 | $533.80 | $504.50 | $507.90 | 58.3M |
| 2026-01-28 | $508.30 | $510.00 | $501.70 | $505.80 | 25.8M |
| 2026-01-27 | $499.15 | $503.80 | $494.65 | $503.80 | 24.2M |
| 2026-01-26 | $500.00 | $506.70 | $497.65 | $500.10 | 43.8M |